Advertisement
Advertisement
U.S. markets open in 5 hours 49 minutes
S&P Futures
3,766.25 -23.25 (-0.61%) Dow Futures
30,569.00 -212.00 (-0.69%) Nasdaq Futures
11,466.75 -62.75 (-0.54%) Russell 2000 Futures
1,692.50 -15.50 (-0.91%) Crude Oil
105.58 -0.18 (-0.17%) Gold
1,796.80 -10.50 (-0.58%)
Sono Group N.V. (SEV)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 2.9000 | 3.0200 | 2.8100 | 2.9400 | 2.9400 | 227,900 |
| Jun 29, 2022 | 3.0200 | 3.0200 | 2.8160 | 2.9350 | 2.9350 | 443,000 |
| Jun 28, 2022 | 3.0900 | 3.2100 | 2.9300 | 2.9500 | 2.9500 | 396,900 |
| Jun 27, 2022 | 3.1700 | 3.2500 | 3.0000 | 3.0900 | 3.0900 | 539,600 |
| Jun 24, 2022 | 3.2600 | 3.3000 | 3.1200 | 3.1600 | 3.1600 | 350,000 |
| Jun 23, 2022 | 3.1700 | 3.2750 | 3.0100 | 3.2600 | 3.2600 | 512,900 |
| Jun 22, 2022 | 3.2000 | 3.3600 | 3.1400 | 3.1700 | 3.1700 | 505,200 |
| Jun 21, 2022 | 3.2000 | 3.3300 | 3.1700 | 3.2500 | 3.2500 | 556,200 |
| Jun 17, 2022 | 3.0600 | 3.1800 | 3.0300 | 3.0800 | 3.0800 | 323,700 |
| Jun 16, 2022 | 2.9300 | 3.0000 | 2.7700 | 2.9950 | 2.9950 | 758,500 |
| Jun 15, 2022 | 3.1000 | 3.1900 | 3.0100 | 3.0900 | 3.0900 | 591,600 |
| Jun 14, 2022 | 3.0300 | 3.0850 | 2.8500 | 3.0100 | 3.0100 | 724,900 |
| Jun 13, 2022 | 2.9900 | 2.9900 | 2.7700 | 2.8500 | 2.8500 | 743,200 |
| Jun 10, 2022 | 3.1400 | 3.1600 | 2.9900 | 3.0700 | 3.0700 | 384,100 |
| Jun 09, 2022 | 3.3500 | 3.3700 | 3.1550 | 3.1600 | 3.1600 | 487,700 |
| Jun 08, 2022 | 3.4700 | 3.6400 | 3.4000 | 3.4200 | 3.4200 | 533,700 |
| Jun 07, 2022 | 3.4000 | 3.5000 | 3.2900 | 3.4600 | 3.4600 | 351,100 |
| Jun 06, 2022 | 3.3800 | 3.6900 | 3.2900 | 3.4200 | 3.4200 | 897,300 |
| Jun 03, 2022 | 3.4500 | 3.4700 | 3.2050 | 3.2200 | 3.2200 | 575,600 |
| Jun 02, 2022 | 3.1500 | 3.7100 | 3.0500 | 3.5000 | 3.5000 | 1,296,500 |
| Jun 01, 2022 | 3.2300 | 3.2450 | 3.0390 | 3.0600 | 3.0600 | 269,100 |
| May 31, 2022 | 3.2200 | 3.2800 | 3.1000 | 3.1900 | 3.1900 | 410,700 |
| May 27, 2022 | 2.9800 | 3.2400 | 2.9300 | 3.2300 | 3.2300 | 795,100 |
| May 26, 2022 | 2.7400 | 3.0100 | 2.7000 | 2.9700 | 2.9700 | 1,168,300 |
| May 25, 2022 | 2.7700 | 2.8500 | 2.7000 | 2.7100 | 2.7100 | 1,230,100 |
| May 24, 2022 | 2.9500 | 2.9500 | 2.7600 | 2.8000 | 2.8000 | 945,900 |
| May 23, 2022 | 3.0200 | 3.0700 | 2.8500 | 3.0400 | 3.0400 | 622,500 |
| May 20, 2022 | 3.1300 | 3.1700 | 2.8300 | 2.9900 | 2.9900 | 1,769,500 |
| May 19, 2022 | 3.0600 | 3.2400 | 3.0100 | 3.1600 | 3.1600 | 733,400 |
| May 18, 2022 | 3.0800 | 3.2800 | 2.8600 | 3.0000 | 3.0000 | 1,269,800 |
| May 17, 2022 | 3.1200 | 3.3000 | 3.0900 | 3.1600 | 3.1600 | 784,700 |
| May 16, 2022 | 3.2700 | 3.3500 | 3.0300 | 3.0400 | 3.0400 | 984,700 |
| May 13, 2022 | 3.3400 | 3.4490 | 3.2500 | 3.2900 | 3.2900 | 810,200 |
| May 12, 2022 | 2.9600 | 3.2900 | 2.8800 | 3.1700 | 3.1700 | 1,177,500 |
| May 11, 2022 | 3.1100 | 3.3500 | 3.0000 | 3.0800 | 3.0800 | 1,694,800 |
| May 10, 2022 | 3.2500 | 3.2700 | 2.9400 | 3.1300 | 3.1300 | 788,600 |
| May 09, 2022 | 3.5000 | 3.5200 | 3.0900 | 3.1000 | 3.1000 | 1,498,400 |
| May 06, 2022 | 3.9400 | 3.9500 | 3.5600 | 3.5900 | 3.5900 | 1,007,200 |
| May 05, 2022 | 3.9200 | 4.0330 | 3.7800 | 3.9300 | 3.9300 | 1,490,400 |
| May 04, 2022 | 3.9800 | 4.1000 | 3.7800 | 4.0400 | 4.0400 | 1,513,200 |
| May 03, 2022 | 3.8500 | 4.0000 | 3.7000 | 3.9900 | 3.9900 | 1,177,600 |
| May 02, 2022 | 3.9900 | 4.0700 | 3.5800 | 3.9300 | 3.9300 | 1,810,100 |
| Apr 29, 2022 | 4.0400 | 4.2200 | 3.7500 | 3.9500 | 3.9500 | 8,363,900 |
| Apr 28, 2022 | 4.8200 | 4.8700 | 4.5410 | 4.7700 | 4.7700 | 1,698,900 |
| Apr 27, 2022 | 5.1800 | 5.2490 | 4.8000 | 4.9300 | 4.9300 | 1,440,900 |
| Apr 26, 2022 | 5.9300 | 6.2700 | 5.7000 | 5.9000 | 5.9000 | 1,581,200 |
| Apr 25, 2022 | 5.7700 | 6.2700 | 5.4300 | 6.1600 | 6.1600 | 1,944,000 |
| Apr 22, 2022 | 6.3100 | 6.4400 | 5.7500 | 6.0400 | 6.0400 | 1,878,400 |
| Apr 21, 2022 | 7.7700 | 8.1000 | 6.1000 | 6.3000 | 6.3000 | 15,701,500 |
| Apr 20, 2022 | 7.0800 | 8.1400 | 6.7500 | 7.5000 | 7.5000 | 21,449,900 |
| Apr 19, 2022 | 4.6500 | 8.7500 | 4.6500 | 7.6000 | 7.6000 | 96,849,200 |
| Apr 18, 2022 | 4.5300 | 4.6500 | 4.2400 | 4.6000 | 4.6000 | 532,300 |
| Apr 14, 2022 | 4.6000 | 4.7100 | 4.4200 | 4.4600 | 4.4600 | 424,900 |
| Apr 13, 2022 | 4.4000 | 4.6600 | 4.4000 | 4.6600 | 4.6600 | 286,600 |
| Apr 12, 2022 | 4.5300 | 4.6600 | 4.3450 | 4.4000 | 4.4000 | 288,400 |
| Apr 11, 2022 | 4.5200 | 4.7100 | 4.4350 | 4.4800 | 4.4800 | 245,800 |
| Apr 08, 2022 | 4.6300 | 4.6500 | 4.4200 | 4.4900 | 4.4900 | 398,400 |
| Apr 07, 2022 | 4.8600 | 4.8600 | 4.3100 | 4.7100 | 4.7100 | 609,000 |
| Apr 06, 2022 | 5.3200 | 5.3200 | 4.6500 | 4.7000 | 4.7000 | 764,800 |
| Apr 05, 2022 | 5.4700 | 5.6600 | 5.3300 | 5.3700 | 5.3700 | 461,800 |
| Apr 04, 2022 | 5.2500 | 5.5800 | 5.2200 | 5.4200 | 5.4200 | 428,600 |
| Apr 01, 2022 | 5.5500 | 5.5500 | 5.1500 | 5.2200 | 5.2200 | 316,500 |
| Mar 31, 2022 | 5.7400 | 5.7400 | 5.3330 | 5.3800 | 5.3800 | 213,300 |
| Mar 30, 2022 | 5.5800 | 5.7900 | 5.4500 | 5.6600 | 5.6600 | 607,100 |
| Mar 29, 2022 | 5.4500 | 5.8000 | 5.4500 | 5.6400 | 5.6400 | 483,700 |
| Mar 28, 2022 | 5.4500 | 5.4700 | 5.0200 | 5.2800 | 5.2800 | 497,100 |
| Mar 25, 2022 | 5.8100 | 5.8630 | 5.1700 | 5.2100 | 5.2100 | 704,600 |
| Mar 24, 2022 | 5.8000 | 6.0800 | 5.5300 | 5.7300 | 5.7300 | 868,600 |
| Mar 23, 2022 | 6.3700 | 6.8700 | 5.7600 | 5.8500 | 5.8500 | 1,237,700 |
| Mar 22, 2022 | 5.4900 | 6.3800 | 5.4400 | 6.3400 | 6.3400 | 909,100 |
| Mar 21, 2022 | 5.2400 | 5.5900 | 4.9000 | 5.4700 | 5.4700 | 605,000 |
| Mar 18, 2022 | 5.2000 | 5.2000 | 4.8800 | 5.0400 | 5.0400 | 304,800 |
| Mar 17, 2022 | 4.5600 | 4.9000 | 4.5000 | 4.8800 | 4.8800 | 385,200 |
| Mar 16, 2022 | 4.5900 | 4.5950 | 4.3300 | 4.5300 | 4.5300 | 362,300 |
| Mar 15, 2022 | 4.1200 | 4.3100 | 4.0000 | 4.2600 | 4.2600 | 223,100 |
| Mar 14, 2022 | 4.5600 | 4.6010 | 4.0400 | 4.1000 | 4.1000 | 278,200 |
| Mar 11, 2022 | 4.6000 | 4.6260 | 4.4000 | 4.5100 | 4.5100 | 163,000 |
| Mar 10, 2022 | 4.5400 | 4.5790 | 4.4000 | 4.5200 | 4.5200 | 223,300 |
| Mar 09, 2022 | 4.6250 | 4.7900 | 4.4800 | 4.6200 | 4.6200 | 519,800 |
| Mar 08, 2022 | 4.1000 | 4.6800 | 3.9900 | 4.5200 | 4.5200 | 860,100 |
| Mar 07, 2022 | 4.3100 | 4.3700 | 3.8800 | 4.0350 | 4.0350 | 1,098,400 |
| Mar 04, 2022 | 4.6100 | 4.6100 | 4.2900 | 4.3200 | 4.3200 | 433,800 |
| Mar 03, 2022 | 4.8000 | 4.8300 | 4.5200 | 4.5500 | 4.5500 | 296,300 |
| Mar 02, 2022 | 4.9000 | 4.9100 | 4.6500 | 4.7900 | 4.7900 | 302,300 |
| Mar 01, 2022 | 5.1100 | 5.1600 | 4.7200 | 4.7800 | 4.7800 | 512,100 |
| Feb 28, 2022 | 4.9900 | 5.2500 | 4.8400 | 5.1700 | 5.1700 | 642,300 |
| Feb 25, 2022 | 5.2100 | 5.2200 | 4.8400 | 4.9400 | 4.9400 | 530,200 |
| Feb 24, 2022 | 4.6700 | 5.0800 | 4.5100 | 5.0700 | 5.0700 | 1,073,900 |
| Feb 23, 2022 | 5.2500 | 5.4300 | 5.0000 | 5.0300 | 5.0300 | 618,800 |
| Feb 22, 2022 | 5.4400 | 5.5800 | 5.0900 | 5.1400 | 5.1400 | 757,200 |
| Feb 18, 2022 | 5.8500 | 5.9300 | 5.5900 | 5.6900 | 5.6900 | 337,900 |
| Feb 17, 2022 | 6.0200 | 6.1300 | 5.7500 | 5.8600 | 5.8600 | 482,700 |
| Feb 16, 2022 | 6.4940 | 6.5800 | 6.1000 | 6.2900 | 6.2900 | 299,300 |
| Feb 15, 2022 | 6.2600 | 6.6300 | 6.1200 | 6.5900 | 6.5900 | 436,400 |
| Feb 14, 2022 | 5.5500 | 6.3500 | 5.5500 | 6.0300 | 6.0300 | 499,800 |
| Feb 11, 2022 | 6.1100 | 6.2600 | 5.4800 | 5.6000 | 5.6000 | 542,400 |
| Feb 10, 2022 | 6.3800 | 6.4900 | 6.0400 | 6.0900 | 6.0900 | 783,500 |
| Feb 09, 2022 | 6.1500 | 6.7000 | 6.1200 | 6.4500 | 6.4500 | 621,100 |
| Feb 08, 2022 | 5.6300 | 6.0500 | 5.5200 | 6.0300 | 6.0300 | 308,200 |
| Feb 07, 2022 | 5.6700 | 5.9600 | 5.6010 | 5.6600 | 5.6600 | 330,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
