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
5th Nov 2025 (Wed) 11.40 11.69 11.40 11.24 7,061
4th Nov 2025 (Tue) 11.54 11.54 11.46 11.46 0
3rd Nov 2025 (Mon) 11.54 11.60 11.33 11.46 2,024
31st Oct 2025 (Fri) 11.50 11.53 11.19 11.605 1,226
30th Oct 2025 (Thu) 10.97 11.14 10.85 11.12 6,569
29th Oct 2025 (Wed) 11.02 11.38 10.63 11.215 3,784
28th Oct 2025 (Tue) 11.22 11.56 11.21 11.31 2,652
27th Oct 2025 (Mon) 11.99 12.30 11.25 11.3701 16,994
24th Oct 2025 (Fri) 0.661 0.7097 0.6605 0.7042 56,160
23rd Oct 2025 (Thu) 0.6947 0.7151 0.682 0.7014 13,943
22nd Oct 2025 (Wed) 0.6901 0.70 0.66 0.7033 43,353
21st Oct 2025 (Tue) 0.6998 0.7849 0.65 0.7008 314,550
20th Oct 2025 (Mon) 0.8634 0.94 0.8574 0.9371 195,127
17th Oct 2025 (Fri) 0.7003 0.8225 0.70 0.809 146,136
16th Oct 2025 (Thu) 0.6793 0.6999 0.6758 0.682 21,508
15th Oct 2025 (Wed) 0.70 0.7023 0.68 0.70 3,881
14th Oct 2025 (Tue) 0.648 0.7099 0.648 0.6975 14,187
13th Oct 2025 (Mon) 0.6403 0.679 0.62 0.688 61,655
10th Oct 2025 (Fri) 0.6837 0.69 0.6259 0.6324 55,876
9th Oct 2025 (Thu) 0.7167 0.7399 0.69 0.7054 18,012
8th Oct 2025 (Wed) 0.6878 0.7201 0.6802 0.7262 34,653
7th Oct 2025 (Tue) 0.7133 0.765 0.6703 0.678 20,676
6th Oct 2025 (Mon) 0.7041 0.7131 0.6629 0.7059 24,260
3rd Oct 2025 (Fri) 0.67 0.6873 0.6615 0.69 29,001
2nd Oct 2025 (Thu) 0.60 0.65 0.5901 0.6482 30,097
1st Oct 2025 (Wed) 0.642 0.642 0.6041 0.6062 21,199
30th Sep 2025 (Tue) 0.60 0.64 0.5758 0.6038 139,992
29th Sep 2025 (Mon) 0.6521 0.6624 0.6237 0.6466 1,373,369
26th Sep 2025 (Fri) 0.631 0.6395 0.6203 0.6277 17,593
25th Sep 2025 (Thu) 0.645 0.6558 0.6088 0.6239 20,888
24th Sep 2025 (Wed) 0.6648 0.679 0.6324 0.6624 20,784
23rd Sep 2025 (Tue) 0.75 0.75 0.6128 0.66 37,897
22nd Sep 2025 (Mon) 0.701 0.8799 0.70 0.7475 484,290
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
FTSE 100 Latest
Value9,777.08
Change62.12