SONS

Historical Stock Prices

$8.46
*  
0.53
6.68%
Get SONS Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 7.94 8.49 7.92 8.46 3,557,154
04/23/2015 7.85 8 7.67 7.93 2,688,199
04/22/2015 7.89 8.2 7.86 7.885 2,130,645
04/21/2015 7.98 8.06 7.74 7.84 1,700,947
04/20/2015 7.86 8.04 7.8 8.04 1,161,635
04/17/2015 7.81 7.9194 7.75 7.83 939,708
04/16/2015 7.86 7.97 7.8 7.88 1,170,185
04/15/2015 7.56 7.88 7.5 7.84 2,328,604
04/14/2015 7.65 7.69 7.52 7.54 829,026
04/13/2015 7.62 7.75 7.57 7.61 954,113
04/10/2015 7.68 7.7 7.6 7.63 863,387
04/09/2015 7.63 7.71 7.55 7.65 1,318,298
04/08/2015 7.8 7.85 7.62 7.65 1,865,241
04/07/2015 7.86 7.97 7.78 7.8 1,205,204
04/06/2015 7.89 7.98 7.7847 7.88 1,474,844
04/02/2015 7.99 8.2 7.9 7.93 1,090,792
04/01/2015 7.88 8.15 7.56 7.99 2,013,382
03/31/2015 7.91 7.98 7.79 7.88 2,520,153
03/30/2015 8.05 8.1 7.88 7.96 1,396,077
03/27/2015 8.03 8.15 7.86 8 2,024,360
03/26/2015 8.32 8.4 8.03 8.08 2,394,309
03/25/2015 8.72 8.87 8.26 8.38 5,716,671
03/24/2015 8.8 9.9 8.69 8.7 16,592,430
03/23/2015 14.39 14.49 13.05 13.16 3,097,341
03/20/2015 15.36 15.45 14.2927 14.435 2,643,940
03/19/2015 15.85 15.86 15.3 15.36 654,712
03/18/2015 15.95 16.05 15.71 15.91 305,467
03/17/2015 15.95 16.16 15.82 15.97 316,570
03/16/2015 15.89 16.08 15.78 16.05 291,475
03/13/2015 15.95 16.055 15.52 15.81 229,086
03/12/2015 15.89 16.08 15.76 15.97 349,475
03/11/2015 15.28 15.885 15.28 15.85 646,204
03/10/2015 15.45 15.6 14.85 15.21 939,315
03/09/2015 15.73 15.97 15.61 15.63 625,408
03/06/2015 16 16.12 15.56 15.75 621,360
03/05/2015 16.29 16.39 16.07 16.08 393,025
03/04/2015 16.2 16.44 16.1 16.275 481,114
03/03/2015 17.02 17.02 16.18 16.28 627,394
03/02/2015 17.06 17.23 17 17.08 502,831
02/27/2015 17.15 17.21 16.88 17.06 522,508
02/26/2015 17.15 17.36 17.01 17.15 408,770
02/25/2015 16.6 17.23 16.6 17.19 446,735
02/24/2015 16.71 17.07 16.7 16.77 413,719
02/23/2015 16.7 16.88 16.51 16.8 568,653
02/20/2015 16 16.86 15.89 16.75 911,695
02/19/2015 16.08 16.494 15.75 15.98 913,884
02/18/2015 18.25 18.38 16 16.11 2,096,705
02/17/2015 17.67 18.17 17.45 18.1 469,678
02/13/2015 17.71 17.87 17.33 17.69 294,792
02/12/2015 17.38 17.81 17.33 17.7 208,073
02/11/2015 17.32 17.49 17.04 17.15 247,830
02/10/2015 17.14 17.49 16.864 17.37 280,360
02/09/2015 17.8 18.13 16.95 16.96 620,090
02/06/2015 17.94 18.29 17.705 17.82 316,930
02/05/2015 17.65 18 17.62 17.99 331,225
02/04/2015 18.25 18.52 17.6 17.62 461,296
02/03/2015 17.93 18.43 17.85 18.37 561,406
02/02/2015 19.08 19.11 17.1 17.845 1,170,512
01/30/2015 18.77 19.275 18.51 19.08 887,972
01/29/2015 18.7 19 18.55 18.975 304,068
01/28/2015 19.1 19.3 18.55 18.6 233,058
01/27/2015 18.65 19.05 18.55 18.85 236,293
01/26/2015 18.55 19.05 18.423 18.95 312,127
*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?