SONS

Historical Stock Prices

$8.07
*  
0.03
0.37%
Get SONS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SONS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 8.03 8.2 7.81 8.07 1,788,049
07/30/2015 7.2 8.165 7.085 8.1 4,884,487
07/29/2015 6.78 7.23 6.61 6.87 5,267,762
07/28/2015 6.15 6.17 5.91 6.13 1,090,199
07/27/2015 6.15 6.21 6.03 6.15 677,908
07/24/2015 6.2 6.2832 6.15 6.15 924,677
07/23/2015 6.19 6.26 6.16 6.22 486,389
07/22/2015 6.23 6.26 6.13 6.18 610,543
07/21/2015 6.14 6.2979 6.13 6.29 1,002,337
07/20/2015 6.37 6.46 6.14 6.16 767,771
07/17/2015 6.43 6.5 6.32 6.36 461,339
07/16/2015 6.46 6.55 6.374 6.4 386,899
07/15/2015 6.48 6.51 6.36 6.41 400,222
07/14/2015 6.45 6.5 6.38 6.48 525,702
07/13/2015 6.49 6.5 6.39 6.45 525,596
07/10/2015 6.4 6.48 6.33 6.42 316,707
07/09/2015 6.42 6.52 6.315 6.33 557,890
07/08/2015 6.4 6.43 6.32 6.36 1,169,789
07/07/2015 6.42 6.51 6.22 6.47 853,918
07/06/2015 6.72 6.72 6.37 6.41 1,260,267
07/02/2015 6.99 7.01 6.78 6.79 755,639
07/01/2015 6.96 7.18 6.93 6.97 1,262,102
06/30/2015 7.47 7.59 6.815 6.92 2,076,064
06/29/2015 7.73 7.78 7.41 7.43 1,253,044
06/26/2015 7.89 7.89 7.72 7.79 1,772,686
06/25/2015 7.91 7.975 7.8 7.86 669,934
06/24/2015 8.15 8.2 7.895 7.9 868,053
06/23/2015 8.18 8.21 8.07 8.19 341,862
06/22/2015 8.21 8.3 8.09 8.17 477,492
06/19/2015 8.07 8.28 8.07 8.19 2,427,682
06/18/2015 8.04 8.13 8 8.08 838,716
06/17/2015 7.94 8.05 7.88 7.99 983,069
06/16/2015 7.66 7.93 7.65 7.9 804,011
06/15/2015 7.73 7.735 7.58 7.68 541,830
06/12/2015 7.66 7.7625 7.65 7.735 479,556
06/11/2015 7.78 7.805 7.65 7.68 490,011
06/10/2015 7.8 7.84 7.7201 7.76 700,480
06/09/2015 8 8.02 7.7 7.8 1,129,543
06/08/2015 8.03 8.05 7.87 7.98 898,349
06/05/2015 7.93 8.01 7.84 8 792,311
06/04/2015 7.84 7.95 7.84 7.93 698,133
06/03/2015 7.77 7.91 7.75 7.87 611,675
06/02/2015 7.76 7.88 7.7 7.77 731,716
06/01/2015 7.86 7.9 7.765 7.79 851,561
05/29/2015 7.86 7.92 7.8 7.83 700,165
05/28/2015 7.71 7.905 7.7001 7.86 552,886
05/27/2015 7.66 7.735 7.57 7.72 778,769
05/26/2015 7.72 7.72 7.59 7.66 777,645
05/22/2015 7.76 7.8 7.67 7.73 469,294
05/21/2015 7.8 7.82 7.67 7.75 1,119,894
05/20/2015 7.9 8 7.76 7.79 901,134
05/19/2015 7.92 8.04 7.77 7.91 1,271,913
05/18/2015 7.71 7.94 7.64 7.88 2,337,761
05/15/2015 7.75 7.83 7.58 7.71 1,242,720
05/14/2015 8.01 8.02 7.78 7.79 1,075,716
05/13/2015 7.98 8.0591 7.8799 7.96 1,151,554
05/12/2015 7.74 7.965 7.67 7.94 1,205,805
05/11/2015 7.75 7.85 7.73 7.79 997,444
05/08/2015 7.79 7.8 7.68 7.775 1,112,783
05/07/2015 7.77 7.81 7.66 7.69 1,215,705
05/06/2015 7.81 7.9 7.705 7.8 1,195,146
05/05/2015 7.94 8 7.76 7.8 1,001,122
05/04/2015 7.91 8.005 7.875 7.97 763,178
05/01/2015 7.96 8.07 7.805 7.89 1,296,069
04/30/2015 8.06 8.1 7.86 7.92 1,670,605
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?