2m 2m 2m 2m 2m 2m 2m
SONO GRP BR (SSM)
NASDAQ
$4.10+$0.005 (+0.12%)
Price as of Jun 04, 2026 4:00 AM EDT- $5.4MMarket Cap
- -56.49%1-Year Change
- Auto ManufacturersIndustry
SONO GRP BR (SSM)
$4.10+$0.005 (+0.12%)
- 1 Month-31.83%Low Price$3.61High Price$5.93
- 3 Months-43.43%Low Price$3.61High Price$7.40
- 1 Year-56.49%Low Price$3.61High Price$14.47
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/05/2026 | 7.07 | 7.26 | 7.07 | 7.26 | +0.14% | 1,162 |
03/04/2026 | 7.25 | 7.25 | 7.25 | 7.25 | +0.28% | 480 |
03/03/2026 | 7.17 | 7.25 | 7.05 | 7.23 | 0.00% | 3,610 |
03/02/2026 | 7.25 | 7.25 | 7.06 | 7.23 | -0.14% | 1,444 |
02/26/2026 | 7.05 | 7.25 | 7.05 | 7.24 | +2.70% | 1,973 |
02/25/2026 | 7.01 | 7.22 | 7.01 | 7.05 | -2.08% | 2,351 |
02/24/2026 | 7.00 | 7.20 | 7.00 | 7.20 | 0.00% | 736 |
02/23/2026 | 7.36 | 7.36 | 7.02 | 7.20 | -0.69% | 1,586 |
02/20/2026 | 7.25 | 7.25 | 7.05 | 7.25 | 0.00% | 1,098 |
02/19/2026 | 7.10 | 7.30 | 7.10 | 7.25 | -2.03% | 3,522 |
02/17/2026 | 7.25 | 7.40 | 6.84 | 7.40 | +3.50% | 703 |
02/12/2026 | 7.15 | 7.15 | 6.80 | 7.15 | 0.00% | 1,881 |
02/11/2026 | 7.45 | 7.50 | 7.15 | 7.15 | +0.28% | 1,395 |
02/10/2026 | 7.25 | 7.25 | 7.13 | 7.13 | +1.85% | 1,768 |
02/09/2026 | 7.00 | 7.11 | 6.76 | 7.00 | +3.41% | 2,382 |
02/06/2026 | 6.78 | 6.78 | 6.77 | 6.77 | -2.03% | 1,084 |
02/05/2026 | 7.25 | 7.29 | 6.85 | 6.91 | -3.76% | 2,444 |
02/04/2026 | 7.10 | 7.25 | 7.09 | 7.18 | +0.77% | 7,098 |
02/03/2026 | 7.20 | 7.45 | 6.72 | 7.13 | +1.35% | 3,200 |
01/30/2026 | 7.10 | 7.10 | 6.80 | 7.03 | -4.87% | 1,580 |
01/29/2026 | 7.18 | 7.39 | 7.17 | 7.39 | +5.57% | 2,172 |
01/28/2026 | 7.49 | 7.49 | 6.74 | 7.00 | +4.32% | 3,854 |
01/27/2026 | 6.71 | 7.00 | 6.71 | 6.71 | -5.76% | 1,835 |
01/26/2026 | 7.12 | 7.12 | 7.12 | 7.12 | -0.14% | 1,224 |
01/23/2026 | 6.93 | 7.13 | 6.70 | 7.13 | -4.30% | 2,926 |
01/22/2026 | 7.50 | 7.81 | 7.31 | 7.45 | +2.05% | 2,447 |
01/21/2026 | 6.98 | 7.30 | 6.98 | 7.30 | +4.43% | 4,704 |
01/20/2026 | 6.98 | 6.99 | 6.98 | 6.99 | +3.56% | 1,194 |
01/16/2026 | 7.28 | 7.28 | 6.75 | 6.75 | -6.25% | 2,839 |
01/15/2026 | 7.44 | 7.62 | 7.20 | 7.20 | 0.00% | 1,436 |
01/14/2026 | 6.75 | 7.20 | 6.69 | 7.20 | +2.86% | 3,002 |
01/13/2026 | 7.00 | 7.00 | 6.76 | 7.00 | 0.00% | 2,426 |
01/12/2026 | 6.72 | 7.19 | 6.72 | 7.00 | -1.20% | 1,748 |
01/09/2026 | 7.14 | 7.14 | 7.09 | 7.09 | -2.28% | 1,904 |
01/08/2026 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 1,920 |
01/06/2026 | 6.99 | 7.25 | 6.90 | 7.25 | +0.55% | 5,925 |
01/05/2026 | 7.11 | 8.31 | 7.00 | 7.21 | -1.03% | 22,369 |
01/02/2026 | 7.10 | 7.29 | 6.96 | 7.29 | +4.07% | 4,060 |
12/31/2025 | 7.05 | 7.05 | 7.00 | 7.00 | -2.91% | 2,047 |