ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,035.69
-1.57%
US Tech 100
16,909.20
-2.32%
Dow Jones
37,815.92
-1.49%
Brent Oil
85.895
-1.59%
Bitcoin
60,804.91
-4.75%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Sonae SGPS SA (SON)

  7. Sonae SGPS SA (SON) Historical

SON Sonae SGPS SA

0.94
-0.01 (-1.05%)
Apr 30 2024 - Closed
Delayed by 15 minutes

SON Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 29 2024 0.95 0.013 1.39% 0.94 0.95 0.939 2,889,053
Apr 26 2024 0.937 -0.001 -0.11% 0.939 0.947 0.935 2,413,112
Apr 25 2024 0.938 0.015 1.63% 0.926 0.938 0.922 2,463,379
Apr 24 2024 0.923 -0.001 -0.11% 0.925 0.929 0.916 3,704,211
Apr 23 2024 0.924 0.006 0.65% 0.923 0.927 0.917 2,267,719
Apr 22 2024 0.918 0.015 1.66% 0.906 0.928 0.906 3,627,472
Apr 19 2024 0.903 0.00 0.00% 0.896 0.905 0.894 1,264,164
Apr 18 2024 0.903 0.03 3.44% 0.876 0.904 0.876 2,605,179
Apr 17 2024 0.873 -0.011 -1.24% 0.884 0.885 0.873 2,768,385
Apr 16 2024 0.884 -0.01 -1.12% 0.891 0.893 0.882 1,609,194
Apr 15 2024 0.894 -0.002 -0.22% 0.894 0.898 0.89 1,013,959
Apr 12 2024 0.896 0.001 0.11% 0.896 0.901 0.895 1,419,803
Apr 11 2024 0.895 -0.001 -0.11% 0.906 0.906 0.891 1,789,446
Apr 10 2024 0.896 -0.001 -0.11% 0.90 0.905 0.895 2,455,275
Apr 09 2024 0.897 -0.001 -0.11% 0.90 0.902 0.896 1,775,500
Apr 08 2024 0.898 0.007 0.79% 0.891 0.903 0.891 1,290,795
Apr 05 2024 0.891 -0.009 -1.00% 0.90 0.90 0.886 2,019,764
Apr 04 2024 0.90 0.002 0.22% 0.904 0.905 0.897 2,191,183
Apr 03 2024 0.898 0.013 1.47% 0.888 0.898 0.886 1,957,709
Apr 02 2024 0.885 0.005 0.57% 0.88 0.893 0.88 2,880,771
Mar 28 2024 0.88 -0.0015 -0.17% 0.88 0.886 0.8755 2,429,620
Mar 27 2024 0.8815 0.0035 0.40% 0.878 0.884 0.877 1,248,721
Mar 26 2024 0.878 -0.0005 -0.06% 0.88 0.8825 0.874 1,189,732
Mar 25 2024 0.8785 0.003 0.34% 0.8845 0.8845 0.872 945,372
Mar 22 2024 0.8755 0.008 0.92% 0.871 0.884 0.871 1,082,468
Mar 21 2024 0.8675 -0.001 -0.12% 0.8785 0.8785 0.8675 1,633,429
Mar 20 2024 0.8685 -0.007 -0.80% 0.877 0.8795 0.8685 1,244,339
Mar 19 2024 0.8755 0.005 0.57% 0.8695 0.876 0.861 1,376,932
Mar 18 2024 0.8705 -0.008 -0.91% 0.877 0.8795 0.867 2,034,274
Mar 15 2024 0.8785 0.001 0.11% 0.878 0.8885 0.878 2,085,334
Mar 14 2024 0.8775 -0.0195 -2.17% 0.90 0.902 0.876 1,919,079
Mar 13 2024 0.897 0.0055 0.62% 0.9025 0.9065 0.8865 2,271,895
Mar 12 2024 0.8915 0.011 1.25% 0.8895 0.9025 0.886 2,012,152
Mar 11 2024 0.8805 0.0055 0.63% 0.8705 0.8865 0.8705 1,098,756
Mar 08 2024 0.875 -0.0005 -0.06% 0.8795 0.881 0.869 1,288,167
Mar 07 2024 0.8755 -0.0025 -0.28% 0.877 0.8835 0.866 1,828,387
Mar 06 2024 0.878 0.028 3.29% 0.853 0.882 0.853 2,469,440
Mar 05 2024 0.85 -0.0075 -0.87% 0.863 0.863 0.847 1,561,021
Mar 04 2024 0.8575 -0.002 -0.23% 0.8605 0.8645 0.854 680,374
Mar 01 2024 0.8595 0.009 1.06% 0.8555 0.864 0.854 1,155,989
Feb 29 2024 0.8505 -0.011 -1.28% 0.868 0.868 0.8505 2,856,172
Feb 28 2024 0.8615 -0.0065 -0.75% 0.8655 0.87 0.858 1,230,689
Feb 27 2024 0.868 0.005 0.58% 0.85 0.868 0.85 2,427,851
Feb 26 2024 0.863 -0.012 -1.37% 0.872 0.8755 0.8615 1,446,678
Feb 23 2024 0.875 0.00 0.00% 0.873 0.8775 0.865 1,376,801
Feb 22 2024 0.875 -0.01 -1.13% 0.881 0.8875 0.873 1,614,404
Feb 21 2024 0.885 -0.0035 -0.39% 0.8865 0.8935 0.88 1,148,974
Feb 20 2024 0.8885 0.011 1.25% 0.8735 0.8905 0.873 1,572,704
Feb 19 2024 0.8775 -0.0025 -0.28% 0.876 0.883 0.8735 1,174,487
Feb 16 2024 0.88 0.0075 0.86% 0.8785 0.882 0.873 1,078,369
Feb 15 2024 0.8725 0.005 0.58% 0.8755 0.877 0.8665 1,079,898
Feb 14 2024 0.8675 -0.0085 -0.97% 0.8785 0.88 0.8675 1,287,615
Feb 13 2024 0.876 -0.009 -1.02% 0.868 0.8825 0.866 2,281,029
Feb 12 2024 0.885 0.0105 1.20% 0.878 0.887 0.874 857,748
Feb 09 2024 0.8745 -0.0075 -0.85% 0.885 0.885 0.8715 1,434,257
Feb 08 2024 0.882 -0.008 -0.90% 0.8935 0.8935 0.8805 1,710,740
Feb 07 2024 0.89 -0.0055 -0.61% 0.8985 0.8985 0.886 1,407,224
Feb 06 2024 0.8955 0.006 0.67% 0.8905 0.8975 0.889 1,234,240
Feb 05 2024 0.8895 0.0035 0.40% 0.89 0.898 0.8895 990,483
Feb 02 2024 0.886 -0.001 -0.11% 0.894 0.898 0.8855 1,011,091
Feb 01 2024 0.887 -0.0095 -1.06% 0.894 0.8975 0.887 2,038,545
Jan 31 2024 0.8965 0.001 0.11% 0.899 0.9035 0.894 1,619,862

Your Recent History

EU
SON
Sonae SGPS
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved