Sound Energy Historic Prices

 
     
Date Open High Low Close Volume
Jun 21, 2019 9.15 9.15 8.50 8.72 3,671,788
Jun 20, 2019 9.26 9.27 8.74 8.80 4,368,560
Jun 19, 2019 9.69 9.69 9.26 9.26 1,978,039
Jun 18, 2019 10.20 10.80 9.33 9.52 10,481,367
Jun 17, 2019 10.50 10.88 10.23 10.60 1,136,988
Jun 14, 2019 12.18 12.18 10.32 10.40 645,758
Jun 13, 2019 10.13 10.86 10.10 10.10 1,046,937
Jun 12, 2019 10.72 10.85 10.20 10.20 1,536,380
Jun 11, 2019 11.22 12.15 10.50 10.50 3,071,470
Jun 10, 2019 11.18 11.98 11.18 11.58 1,985,093
Jun 7, 2019 10.40 11.40 10.16 11.10 4,621,424
Jun 6, 2019 10.40 10.42 9.81 10.24 3,045,219
Jun 5, 2019 10.06 10.54 10.06 10.40 1,649,633
Jun 4, 2019 10.48 10.90 10.00 10.06 6,566,491
Jun 3, 2019 10.98 11.22 10.20 10.40 3,347,197
May 31, 2019 11.89 11.89 10.66 11.00 3,980,906
May 30, 2019 11.85 11.92 11.24 11.40 3,664,167
May 29, 2019 12.44 12.44 11.80 11.96 4,671,017
May 28, 2019 10.90 12.56 10.32 11.92 17,528,694
May 27, 2019 10.72 0.00 0.00 10.36 0
May 24, 2019 10.72 10.88 10.30 10.36 5,288,852
May 23, 2019 11.57 12.48 10.28 10.52 9,104,377
May 22, 2019 11.70 12.78 10.74 11.20 18,574,573
May 21, 2019 18.30 18.30 8.79 10.70 22,462,626
May 20, 2019 18.20 18.64 17.28 17.28 947,012
May 17, 2019 17.90 18.89 17.22 17.60 4,141,236
May 16, 2019 19.08 19.43 17.68 18.00 3,730,118
May 15, 2019 18.30 19.78 18.12 19.42 2,481,967
May 14, 2019 19.60 20.55 17.80 18.10 4,380,505
May 13, 2019 19.90 20.85 18.56 20.00 1,697,819
May 10, 2019 18.99 20.05 18.66 20.05 1,736,841
May 9, 2019 19.22 20.89 18.70 19.00 1,050,191
May 8, 2019 20.00 21.55 19.58 19.90 3,260,485
May 7, 2019 19.50 19.50 18.18 19.00 1,563,697
May 6, 2019 18.02 0.00 0.00 19.30 0
May 3, 2019 18.02 19.48 18.02 19.30 1,324,627
May 2, 2019 18.00 18.95 18.00 18.72 603,335
May 1, 2019 19.00 19.00 18.30 18.78 1,723,108
Apr 30, 2019 18.50 18.50 17.64 17.70 849,801
Apr 29, 2019 18.28 18.88 17.84 18.00 1,111,472
Apr 26, 2019 18.04 18.50 17.60 18.26 931,889
Apr 25, 2019 18.00 18.70 18.00 18.04 1,067,086
Apr 24, 2019 19.40 19.40 18.00 18.02 578,672
Apr 23, 2019 18.50 18.98 18.00 18.50 1,638,975
Apr 22, 2019 18.96 0.00 0.00 18.36 0
Apr 19, 2019 18.96 18.96 18.00 18.36 2,329,871
Apr 18, 2019 18.96 18.96 18.00 18.36 2,329,871
Apr 17, 2019 19.00 19.24 17.61 18.28 3,474,473
Apr 16, 2019 19.04 19.56 18.22 19.00 2,178,882
Apr 15, 2019 19.80 19.84 18.90 19.06 2,505,860
Showing 1 to 50 of 260