Quantcast
SONA

Historical Stock Prices

$14.35
*  
0.65
4.33%
Get SONA Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading SONA now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 14.93 15.245 14.35 14.35 65,906
03/21/2019 15.12 15.36 15 15 33,541
03/20/2019 15.37 15.47 15.15 15.18 25,413
03/19/2019 15.76 15.76 15.35 15.37 16,041
03/18/2019 15.67 15.9 15.6493 15.75 24,766
03/15/2019 15.65 15.84 15.64 15.67 93,227
03/14/2019 15.63 15.71 15.59 15.62 21,280
03/13/2019 15.62 15.81 15.6 15.64 26,865
03/12/2019 15.75 15.89 15.53 15.66 38,170
03/11/2019 15.4 15.8 15.26 15.76 44,075
03/08/2019 15.12 15.43 15.12 15.4 48,501
03/07/2019 15.25 15.41 15.1 15.15 75,985
03/06/2019 15.81 15.83 15.365 15.39 46,958
03/05/2019 15.86 15.95 15.71 15.79 17,998
03/04/2019 16 16.07 15.84 15.86 28,866
03/01/2019 15.92 16 15.73 16 37,875
02/28/2019 15.97 15.97 15.85 15.85 23,648
02/27/2019 15.87 16.08 15.87 15.95 49,586
02/26/2019 16.02 16.14 15.88 15.88 47,785
02/25/2019 16.2 16.27 15.99 16.01 57,642
02/22/2019 16.12 16.19 16.06 16.18 36,768
02/21/2019 16.13 16.17 15.9366 16.12 35,013
02/20/2019 16.06 16.17 15.96 16.09 38,784
02/19/2019 16.08 16.22 15.99 16.02 108,138
02/15/2019 15.71 16.14 15.65 16.13 85,853
02/14/2019 15.52 15.74 15.41 15.64 50,007
02/13/2019 15.31 15.62 15.31 15.55 51,319
02/12/2019 15.28 15.48 15.23 15.3 64,854
02/11/2019 15.3 15.3141 15.16 15.3 54,736
02/08/2019 15.29 15.33 15.07 15.29 68,106
02/07/2019 15.46 15.55 15.33 15.36 68,567
02/06/2019 15.4 15.48 15.31 15.44 47,802
02/05/2019 15.72 15.75 15.4 15.41 81,204
02/04/2019 15.54 15.94 15.4176 15.73 83,131
02/01/2019 15.11 15.48 14.88 15.47 126,754
01/31/2019 14.8 15.2 14.6 15.08 168,900
01/30/2019 15.11 15.2 14.79 14.8 76,954
01/29/2019 14.57 15.19 14.57 15.12 115,286
01/28/2019 14.33 14.87 14.33 14.58 138,494
01/25/2019 14.01 14.49 14.01 14.37 78,078
01/24/2019 14.07 14.4 14.04 14.15 50,855
01/23/2019 14.4184 14.4184 14.09 14.09 30,063
01/22/2019 14.49 14.64 14.2175 14.25 47,626
01/18/2019 14.4 14.66 14.39 14.49 67,292
01/17/2019 14.44 14.59 14.23 14.4 176,381
01/16/2019 14.5 14.6 14.39 14.44 44,954
01/15/2019 14.43 14.51 14.23 14.37 55,909
01/14/2019 14.23 14.6 14.0788 14.44 65,666
01/11/2019 13.98 14.35 13.91 14.34 75,858
01/10/2019 14.17 14.2461 14 14.08 44,420
01/09/2019 14.19 14.3582 14.12 14.22 35,289
01/08/2019 14.32 15 14.0101 14.34 32,029
01/07/2019 14.07 14.65 14.05 14.21 58,802
01/04/2019 13.82 14.2 13.82 14.11 52,911
01/03/2019 13.42 13.94 13.36 13.72 57,879
01/02/2019 13.12 13.53 13.12 13.48 90,934
12/31/2018 13.24 13.33 13.06 13.22 66,389
12/28/2018 12.87 13.44 12.87 13.24 82,145
12/27/2018 13.28 13.46 12.97 13.13 69,588
12/26/2018 13.49 13.54 13.03 13.38 124,082
12/24/2018 13.72 13.84 13.3294 13.44 16,927
*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?

Smart Portfolio