Sonim Technologies Inc (SONM) Historical Stock Data

0.81 ↓0.01 (-1.07%)

As of Market Close on August 18th, 2022.

Historical Data

In the past 30 trading days, SONM is up 0.25% a day on average. There have been 15 days where Sonim Technologies Inc closed green and 15 days where SONM closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-18	0.79	0.81	↑$0.01 (1.70%)	0.78	0.82	101.86K
2022-08-17	0.85	0.82	↓$0.03 (-3.98%)	0.76	0.85	327.64K
2022-08-16	0.88	0.85	↓$0.03 (-3.41%)	0.85	0.92	347.64K
2022-08-15	0.89	0.89	↓$0.00 (-0.49%)	0.87	0.92	611.61K
2022-08-12	0.80	0.89	↑$0.09 (11.24%)	0.78	0.90	1.24M
2022-08-11	0.79	0.75	↓$0.04 (-4.77%)	0.73	0.80	612.43K
2022-08-10	0.71	0.73	↑$0.02 (2.54%)	0.70	0.74	256.43K
2022-08-09	0.71	0.70	↓$0.01 (-1.68%)	0.68	0.74	322.67K
2022-08-08	0.72	0.73	↑$0.01 (2.00%)	0.69	0.76	405.80K
2022-08-05	0.72	0.70	↓$0.02 (-2.78%)	0.68	0.72	172.59K
2022-08-04	0.69	0.68	↓$0.00 (-0.38%)	0.67	0.70	220.93K
2022-08-03	0.66	0.68	↑$0.02 (2.33%)	0.65	0.69	211.57K
2022-08-02	0.65	0.68	↑$0.03 (3.95%)	0.64	0.69	257.27K
2022-08-01	0.69	0.67	↓$0.02 (-2.78%)	0.65	0.70	266.39K
2022-07-29	0.68	0.70	↑$0.02 (2.88%)	0.68	0.72	276.40K
2022-07-28	0.69	0.71	↑$0.02 (3.48%)	0.69	0.73	192.54K
2022-07-27	0.74	0.72	↓$0.02 (-2.28%)	0.70	0.75	232.46K
2022-07-26	0.74	0.75	↑$0.01 (1.17%)	0.69	0.76	319.20K
2022-07-25	0.68	0.73	↑$0.05 (7.32%)	0.66	0.74	753.70K
2022-07-22	0.73	0.68	↓$0.05 (-7.22%)	0.67	0.74	420.40K
2022-07-21	0.70	0.73	↑$0.03 (3.93%)	0.65	0.74	779.33K
2022-07-20	0.65	0.68	↑$0.03 (4.94%)	0.63	0.69	720.44K
2022-07-19	0.62	0.62	↑$0.00 (0.34%)	0.61	0.66	621.68K
2022-07-18	0.68	0.64	↓$0.04 (-5.21%)	0.61	0.73	1.70M
2022-07-15	0.75	0.68	↓$0.07 (-9.27%)	0.65	0.81	12.98M
2022-07-14	0.57	0.59	↑$0.02 (3.42%)	0.57	0.62	411.08K
2022-07-13	0.58	0.64	↑$0.06 (9.82%)	0.54	0.67	6.29M
2022-07-12	0.59	0.54	↓$0.05 (-8.09%)	0.54	0.59	72.30K
2022-07-11	0.57	0.57	↓$0.00 (-0.68%)	0.56	0.59	267.26K
2022-07-08	0.58	0.57	↓$0.00 (-0.43%)	0.55	0.58	111.37K