2m 2m 2m 2m 2m 2m 2m
SONO GRP BR (SSM)
NASDAQ
$3.66+$0.01 (+0.27%)
Price as of Aug 04, 2026 4:05 AM EDT- $5.1MMarket Cap
- -61.17%1-Year Change
- Auto ManufacturersIndustry
SONO GRP BR (SSM)
$3.66+$0.01 (+0.27%)
- 1 Month-16.67%Low Price$3.65High Price$4.25
- 3 Months-39.17%Low Price$3.61High Price$5.76
- 1 Year-61.17%Low Price$3.61High Price$14.47
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 3.77 | 3.77 | 3.65 | 3.65 | -2.41% | 2,904 |
07/31/2026 | 3.65 | 3.83 | 3.65 | 3.74 | -3.36% | 3,147 |
07/30/2026 | 3.92 | 4.29 | 3.75 | 3.87 | +1.84% | 14,675 |
07/29/2026 | 3.99 | 4.01 | 3.80 | 3.80 | -9.09% | 3,316 |
07/28/2026 | 4.17 | 4.24 | 3.82 | 4.18 | -1.65% | 14,178 |
07/27/2026 | 3.92 | 4.52 | 3.84 | 4.25 | +2.16% | 42,500 |
07/24/2026 | 4.01 | 4.27 | 3.85 | 4.16 | +2.97% | 9,069 |
07/23/2026 | 3.79 | 4.05 | 3.79 | 4.04 | +0.75% | 5,110 |
07/22/2026 | 3.80 | 4.15 | 3.65 | 4.01 | +6.79% | 9,173 |
07/21/2026 | 3.75 | 4.10 | 3.75 | 3.76 | +1.21% | 2,078 |
07/17/2026 | 3.64 | 3.91 | 3.55 | 3.71 | -4.63% | 6,274 |
07/16/2026 | 3.78 | 3.94 | 3.64 | 3.89 | +0.52% | 5,261 |
07/15/2026 | 3.87 | 3.87 | 3.78 | 3.87 | -1.53% | 2,034 |
07/14/2026 | 3.76 | 3.96 | 3.75 | 3.93 | +1.03% | 5,339 |
07/13/2026 | 4.10 | 4.51 | 3.87 | 3.89 | -6.27% | 4,646 |
07/10/2026 | 3.98 | 4.16 | 3.89 | 4.15 | +1.72% | 5,151 |
07/09/2026 | 4.35 | 4.35 | 3.87 | 4.08 | -0.24% | 2,398 |
07/08/2026 | 3.95 | 4.50 | 3.85 | 4.09 | -1.92% | 6,615 |
07/07/2026 | 3.99 | 4.47 | 3.99 | 4.17 | +3.99% | 3,780 |
07/06/2026 | 4.24 | 4.24 | 4.01 | 4.01 | -8.45% | 3,311 |
07/02/2026 | 4.13 | 4.48 | 3.85 | 4.38 | +0.69% | 6,093 |
07/01/2026 | 4.16 | 4.36 | 4.16 | 4.35 | 0.00% | 3,476 |
06/30/2026 | 4.37 | 4.78 | 3.93 | 4.35 | -0.46% | 19,731 |
06/29/2026 | 4.27 | 4.50 | 3.90 | 4.37 | -0.68% | 18,489 |
06/26/2026 | 4.30 | 4.65 | 4.28 | 4.40 | +3.04% | 10,448 |
06/25/2026 | 4.45 | 4.70 | 3.91 | 4.27 | -0.93% | 38,750 |
06/24/2026 | 3.68 | 4.59 | 3.68 | 4.31 | +11.66% | 18,975 |
06/22/2026 | 3.91 | 3.91 | 3.86 | 3.86 | -1.28% | 1,240 |
06/18/2026 | 4.04 | 4.11 | 3.70 | 3.91 | +2.62% | 3,722 |
06/17/2026 | 4.00 | 4.00 | 3.81 | 3.81 | +2.97% | 1,839 |
06/16/2026 | 3.96 | 4.11 | 3.70 | 3.70 | -3.14% | 2,517 |
06/15/2026 | 3.85 | 4.18 | 3.73 | 3.82 | +3.22% | 2,802 |
06/12/2026 | 3.83 | 3.83 | 3.70 | 3.70 | +0.03% | 1,892 |
06/11/2026 | 3.71 | 3.75 | 3.67 | 3.70 | -0.27% | 3,681 |
06/10/2026 | 3.97 | 3.97 | 3.71 | 3.71 | -6.55% | 2,735 |
06/09/2026 | 3.78 | 3.97 | 3.78 | 3.97 | -7.03% | 1,993 |
06/08/2026 | 4.27 | 4.27 | 4.27 | 4.27 | +11.89% | 1,832 |
06/05/2026 | 4.30 | 4.40 | 3.71 | 3.82 | -6.47% | 8,763 |
06/04/2026 | 4.19 | 4.38 | 3.71 | 4.08 | -0.24% | 4,220 |
06/03/2026 | 3.99 | 4.09 | 3.91 | 4.09 | +2.25% | 1,533 |
06/02/2026 | 4.03 | 4.03 | 3.92 | 4.00 | +1.27% | 4,934 |
06/01/2026 | 4.08 | 4.21 | 3.95 | 3.95 | +3.85% | 5,045 |
05/29/2026 | 4.14 | 4.14 | 3.77 | 3.80 | +2.25% | 2,067 |
05/28/2026 | 3.74 | 4.11 | 3.66 | 3.72 | -9.67% | 7,234 |
05/27/2026 | 3.85 | 4.30 | 3.81 | 4.12 | +6.97% | 4,509 |
05/26/2026 | 3.98 | 4.00 | 3.85 | 3.85 | +1.58% | 3,047 |
05/22/2026 | 3.94 | 3.94 | 3.79 | 3.79 | -10.19% | 7,125 |
05/21/2026 | 3.93 | 4.22 | 3.93 | 4.22 | +8.21% | 2,221 |
05/20/2026 | 4.05 | 4.14 | 3.90 | 3.90 | -2.50% | 8,013 |
05/19/2026 | 4.19 | 4.19 | 4.00 | 4.00 | -3.38% | 5,122 |
05/19/2026 |
-$0.68 Earnings | |||||
05/18/2026 | 4.06 | 4.27 | 3.80 | 4.14 | +6.29% | 25,480 |
05/15/2026 | 3.80 | 4.70 | 3.64 | 3.90 | +2.50% | 46,944 |
05/14/2026 | 3.82 | 3.82 | 3.42 | 3.80 | +5.26% | 7,907 |
05/13/2026 | 4.21 | 4.23 | 3.51 | 3.61 | -17.77% | 11,079 |
05/12/2026 | 4.24 | 4.43 | 4.16 | 4.39 | +0.69% | 6,166 |
05/11/2026 | 4.21 | 4.66 | 4.03 | 4.36 | -1.36% | 16,566 |
05/08/2026 | 5.16 | 5.16 | 4.42 | 4.42 | -8.87% | 21,895 |
05/07/2026 | 6.09 | 6.20 | 4.68 | 4.85 | -15.80% | 72,930 |
05/06/2026 | 5.70 | 6.57 | 5.65 | 5.76 | -2.87% | 57,855 |
05/05/2026 | 5.00 | 9.15 | 4.65 | 5.93 | +2.60% | 477,889 |
05/04/2026 | 7.36 | 10.54 | 5.40 | 5.78 | -3.67% | 1,405,585 |
05/01/2026 | 6.25 | 6.43 | 5.71 | 6.00 | -8.40% | 365,715 |
04/30/2026 | 6.55 | 6.55 | 6.55 | 6.55 | +0.77% | 802 |
04/29/2026 | 6.50 | 6.50 | 6.50 | 6.50 | +0.15% | 740 |
04/28/2026 | 6.05 | 6.49 | 5.50 | 6.49 | +1.41% | 2,587 |
04/27/2026 | 6.48 | 7.00 | 6.40 | 6.40 | -1.54% | 3,233 |
04/24/2026 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 750 |
04/23/2026 | 6.45 | 6.50 | 6.45 | 6.50 | 0.00% | 4,418 |
04/22/2026 | 6.31 | 6.70 | 6.31 | 6.50 | -0.61% | 1,680 |
04/20/2026 | 6.58 | 6.60 | 6.54 | 6.54 | +6.86% | 3,336 |
04/17/2026 | 6.54 | 6.90 | 6.12 | 6.12 | -5.99% | 6,110 |
04/16/2026 | 6.50 | 6.55 | 6.22 | 6.51 | +8.50% | 2,045 |
04/15/2026 | 6.30 | 6.50 | 5.85 | 6.00 | -9.09% | 2,835 |
04/14/2026 | 6.50 | 6.89 | 6.35 | 6.60 | +5.26% | 5,096 |
04/13/2026 | 5.87 | 6.27 | 5.87 | 6.27 | -0.32% | 4,284 |
04/10/2026 | 6.20 | 6.29 | 5.98 | 6.29 | -5.41% | 3,014 |
04/09/2026 | 6.61 | 6.65 | 6.61 | 6.65 | +0.61% | 752 |
04/08/2026 | 6.21 | 6.75 | 6.21 | 6.61 | +7.65% | 3,345 |
04/07/2026 | 6.12 | 6.14 | 6.12 | 6.14 | -0.16% | 311 |
04/02/2026 | 5.84 | 6.15 | 5.84 | 6.15 | -2.07% | 680 |
04/01/2026 | 6.30 | 6.30 | 6.28 | 6.28 | -0.79% | 1,161 |
04/01/2026 |
-$0.26 Earnings | |||||
03/31/2026 | 6.30 | 6.35 | 6.26 | 6.33 | +6.03% | 3,735 |
03/30/2026 | 6.22 | 6.27 | 5.97 | 5.97 | -0.65% | 3,304 |
03/27/2026 | 6.00 | 6.01 | 6.00 | 6.01 | -7.56% | 1,238 |
03/26/2026 | 6.30 | 6.50 | 6.30 | 6.50 | +5.25% | 2,729 |
03/25/2026 | 6.36 | 6.36 | 6.18 | 6.18 | -3.05% | 1,702 |
03/24/2026 | 6.29 | 6.92 | 6.13 | 6.37 | +1.27% | 2,280 |
03/23/2026 | 6.20 | 6.55 | 6.01 | 6.29 | +0.80% | 2,802 |
03/20/2026 | 6.80 | 6.90 | 5.80 | 6.24 | -9.57% | 22,340 |
03/19/2026 | 7.20 | 7.20 | 6.90 | 6.90 | 0.00% | 7,150 |
03/18/2026 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 232 |
03/17/2026 | 7.25 | 7.25 | 6.85 | 6.90 | -4.56% | 8,995 |
03/13/2026 | 7.25 | 7.25 | 7.23 | 7.23 | -2.30% | 1,478 |
03/12/2026 | 7.40 | 7.40 | 7.40 | 7.40 | +7.25% | 282 |
03/11/2026 | 6.97 | 6.97 | 6.90 | 6.90 | -0.58% | 797 |
03/10/2026 | 7.10 | 7.10 | 6.94 | 6.94 | -3.48% | 1,464 |
03/09/2026 | 7.19 | 7.19 | 7.19 | 7.19 | +1.70% | 505 |
03/06/2026 | 7.13 | 7.13 | 7.05 | 7.07 | -2.62% | 2,517 |