Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sonim Technolog (SONM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.71 0.7149 0.70 0.7291 10,381
18th Sep 2025 (Thu) 0.7002 0.7707 0.682 0.7068 56,580
17th Sep 2025 (Wed) 0.6874 0.7289 0.6874 0.7101 15,952
16th Sep 2025 (Tue) 0.7264 0.748 0.6845 0.7042 19,648
15th Sep 2025 (Mon) 0.718 0.7853 0.7101 0.7536 110,488
12th Sep 2025 (Fri) 0.6159 0.6998 0.6159 0.68 53,464
11th Sep 2025 (Thu) 0.575 0.6299 0.575 0.6185 20,456
10th Sep 2025 (Wed) 0.5856 0.5996 0.5602 0.59 4,347
9th Sep 2025 (Tue) 0.5862 0.607 0.573 0.59 4,650
8th Sep 2025 (Mon) 0.57 0.5831 0.5604 0.5863 2,840
5th Sep 2025 (Fri) 0.6001 0.607 0.5602 0.5701 36,410
4th Sep 2025 (Thu) 0.598 0.609 0.59 0.5919 25,458
3rd Sep 2025 (Wed) 0.5883 0.5944 0.5883 0.586 7,556
2nd Sep 2025 (Tue) 0.5922 0.5928 0.5802 0.5929 17,034
1st Sep 2025 (Mon) 0.583 0.6068 0.5707 0.5843 7,357
29th Aug 2025 (Fri) 0.583 0.6068 0.5707 0.5843 7,357
28th Aug 2025 (Thu) 0.5907 0.6143 0.5907 0.5999 13,586
27th Aug 2025 (Wed) 0.53 0.6079 0.53 0.5899 29,679
26th Aug 2025 (Tue) 0.5306 0.5476 0.5225 0.5336 10,236
25th Aug 2025 (Mon) 0.545 0.545 0.5355 0.5355 3,798
22nd Aug 2025 (Fri) 0.565 0.565 0.5416 0.557 4,521
21st Aug 2025 (Thu) 0.5375 0.5465 0.534 0.5497 6,441
20th Aug 2025 (Wed) 0.54 0.54 0.5258 0.53 8,568
19th Aug 2025 (Tue) 0.55 0.55 0.521 0.5396 29,381
18th Aug 2025 (Mon) 0.5251 0.5378 0.5251 0.5379 5,545
15th Aug 2025 (Fri) 0.57 0.5715 0.5307 0.54 41,500
14th Aug 2025 (Thu) 0.551 0.60 0.551 0.59 2,474
13th Aug 2025 (Wed) 0.56 0.5666 0.5426 0.5597 7,505
12th Aug 2025 (Tue) 0.5914 0.5914 0.5555 0.5568 46,648
11th Aug 2025 (Mon) 0.60 0.608 0.5823 0.586 32,848
8th Aug 2025 (Fri) 0.612 0.6155 0.6051 0.61 31,081
7th Aug 2025 (Thu) 0.613 0.625 0.61 0.61 32,862
6th Aug 2025 (Wed) 0.64 0.64 0.61 0.6113 18,684
5th Aug 2025 (Tue) 0.614 0.6444 0.601 0.6227 10,310
4th Aug 2025 (Mon) 0.6437 0.6489 0.6055 0.606 15,325
1st Aug 2025 (Fri) 0.6405 0.6405 0.606 0.6357 23,058
31st Jul 2025 (Thu) 0.6839 0.6839 0.6525 0.6631 16,181
30th Jul 2025 (Wed) 0.701 0.7197 0.6815 0.6982 6,616
29th Jul 2025 (Tue) 0.7154 0.7215 0.71 0.7081 7,971
28th Jul 2025 (Mon) 0.73 0.73 0.72 0.725 32,178
25th Jul 2025 (Fri) 0.7152 0.73 0.71 0.7318 13,579
24th Jul 2025 (Thu) 0.7258 0.74 0.7244 0.721 6,244
23rd Jul 2025 (Wed) 0.7406 0.76 0.7352 0.7501 27,770
22nd Jul 2025 (Tue) 0.7028 0.7677 0.6863 0.751 71,558
FTSE 100 Latest
Value9,224.54
Change7.87