S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Sonae SGPS SA (SON)
Sonae SGPS SA (SON) Historical

SON Sonae SGPS SA

0.928

0.002 (0.22%)

May 21 2024 - Closed

Delayed by 15 minutes

SON Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.926	-0.007	-0.75%	0.932	0.937	0.926	1,798,688
May 17 2024	0.933	0.003	0.32%	0.938	0.943	0.932	3,011,024
May 16 2024	0.93	-0.013	-1.38%	0.944	0.945	0.929	2,771,701
May 15 2024	0.943	0.005	0.53%	0.94	0.949	0.936	4,032,306
May 14 2024	0.938	-0.039	-3.99%	0.931	0.944	0.928	7,130,011
May 13 2024	0.977	-0.003	-0.31%	0.98	0.983	0.97	8,076,592
May 10 2024	0.98	0.006	0.62%	0.972	0.987	0.972	6,773,400
May 09 2024	0.974	0.005	0.52%	0.969	0.974	0.963	4,231,148
May 08 2024	0.969	0.014	1.47%	0.958	0.969	0.954	4,605,295
May 07 2024	0.955	0.005	0.53%	0.95	0.957	0.947	3,078,188
May 06 2024	0.95	0.003	0.32%	0.945	0.95	0.945	3,191,405
May 03 2024	0.947	0.002	0.21%	0.95	0.95	0.943	2,469,119
May 02 2024	0.945	0.005	0.53%	0.94	0.948	0.937	2,147,160
Apr 30 2024	0.94	-0.01	-1.05%	0.947	0.953	0.934	2,915,710
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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