Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Sonaecom SGPS SA (SNC)
Sonaecom SGPS SA (SNC) Historical

SNC Sonaecom SGPS SA

2.38

-0.06 (-2.46%)

Mar 24 2025 - Closed

Delayed by 15 minutes

SNC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 24 2025	2.38	-0.06	-2.46%	2.36	2.38	2.36	63
Mar 21 2025	2.44	0.00	0.00%	2.44	2.44	2.44	0.00
Mar 20 2025	2.44	0.04	1.67%	2.36	2.44	2.36	9
Mar 19 2025	2.40	-0.02	-0.83%	2.40	2.40	2.40	10
Mar 18 2025	2.42	0.04	1.68%	2.36	2.42	2.26	22,251
Mar 17 2025	2.38	0.02	0.85%	2.40	2.40	2.38	5,824
Mar 14 2025	2.36	-0.10	-4.07%	2.36	2.36	2.36	10
Mar 13 2025	2.46	0.00	0.00%	2.46	2.46	2.46	7,119
Mar 12 2025	2.46	0.00	0.00%	2.46	2.46	2.46	3,681
Mar 11 2025	2.46	-0.04	-1.60%	2.46	2.46	2.46	15,868
Mar 10 2025	2.50	0.06	2.46%	2.54	2.54	2.46	4,550
Mar 07 2025	2.44	-0.06	-2.40%	2.42	2.50	2.42	2,080
Mar 06 2025	2.50	0.02	0.81%	2.50	2.50	2.50	22
Mar 05 2025	2.48	-0.02	-0.80%	2.58	2.58	2.38	3,139
Mar 04 2025	2.50	0.02	0.81%	2.42	2.58	2.40	10,609
Mar 03 2025	2.48	-0.06	-2.36%	2.44	2.48	2.44	177
Feb 28 2025	2.54	0.16	6.72%	2.42	2.56	2.42	7,787
Feb 27 2025	2.38	-0.02	-0.83%	2.46	2.60	2.38	29,006
Feb 26 2025	2.40	-0.02	-0.83%	2.46	2.46	2.40	1,433
Feb 25 2025	2.42	0.04	1.68%	2.38	2.50	2.38	14,493
Feb 24 2025	2.38	0.00	0.00%	2.36	2.38	2.32	5,499
Feb 21 2025	2.38	0.10	4.39%	2.28	2.38	2.28	21,849
Feb 20 2025	2.28	-0.02	-0.87%	2.30	2.30	2.28	5,814
Feb 19 2025	2.30	0.00	0.00%	2.28	2.30	2.28	13,390
Feb 18 2025	2.30	0.06	2.68%	2.28	2.30	2.28	4,071
Feb 17 2025	2.24	0.00	0.00%	2.28	2.28	2.22	2,560
Feb 14 2025	2.24	-0.06	-2.61%	2.24	2.24	2.24	20
Feb 13 2025	2.30	0.06	2.68%	2.30	2.30	2.30	3,700
Feb 12 2025	2.24	-0.06	-2.61%	2.30	2.30	2.24	10,010
Feb 11 2025	2.30	0.10	4.55%	2.22	2.30	2.22	10,065
Feb 10 2025	2.20	0.00	0.00%	2.20	2.20	2.20	690
Feb 07 2025	2.20	-0.02	-0.90%	2.18	2.20	2.18	262
Feb 06 2025	2.22	0.02	0.91%	2.22	2.22	2.22	80
Feb 05 2025	2.20	0.00	0.00%	2.20	2.20	2.20	946
Feb 04 2025	2.20	0.00	0.00%	2.20	2.20	2.20	89
Feb 03 2025	2.20	0.00	0.00%	2.20	2.20	2.20	180
Jan 31 2025	2.20	0.02	0.92%	2.20	2.20	2.20	600
Jan 30 2025	2.18	0.00	0.00%	2.18	2.18	2.18	0.00
Jan 29 2025	2.18	0.00	0.00%	2.26	2.30	2.18	1,040
Jan 28 2025	2.18	-0.08	-3.54%	2.28	2.28	2.18	1,107
Jan 27 2025	2.26	0.00	0.00%	2.20	2.26	2.20	2,660
Jan 24 2025	2.26	0.00	0.00%	2.26	2.26	2.26	0.00
Jan 23 2025	2.26	0.08	3.67%	2.18	2.26	2.18	1,065
Jan 22 2025	2.18	0.00	0.00%	2.18	2.18	2.18	0.00
Jan 21 2025	2.18	0.00	0.00%	2.18	2.18	2.18	3,684
Jan 20 2025	2.18	-0.06	-2.68%	2.22	2.24	2.18	1,815
Jan 17 2025	2.24	0.04	1.82%	2.16	2.24	2.16	2,844
Jan 16 2025	2.20	0.02	0.92%	2.20	2.20	2.20	758
Jan 15 2025	2.18	-0.02	-0.91%	2.18	2.20	2.16	506
Jan 14 2025	2.20	-0.02	-0.90%	2.20	2.20	2.20	300
Jan 13 2025	2.22	-0.04	-1.77%	2.20	2.24	2.20	2,010
Jan 10 2025	2.26	0.08	3.67%	2.20	2.26	2.20	1,926
Jan 09 2025	2.18	-0.08	-3.54%	2.26	2.26	2.18	2,191
Jan 08 2025	2.26	-0.04	-1.74%	2.28	2.28	2.26	4,863
Jan 07 2025	2.30	-0.06	-2.54%	2.30	2.30	2.30	2,079
Jan 06 2025	2.36	0.02	0.85%	2.36	2.36	2.28	2,790
Jan 03 2025	2.34	0.00	0.00%	2.36	2.36	2.34	135
Jan 02 2025	2.34	0.08	3.54%	2.26	2.38	2.26	13,314
Dec 31 2024	2.26	0.08	3.67%	2.20	2.26	2.20	64,633
Dec 30 2024	2.18	-0.04	-1.80%	2.16	2.22	2.16	4,302
Dec 27 2024	2.22	0.08	3.74%	2.16	2.22	2.16	12,564

Liontrust Asset Management

First Trust Global Funds

Kapsch Trafficcom

Basf Tf 0,875% Nv27 Call...

Citigroup Gm Mc Ap25 Usd

Kfw Green Bond Tf 1% Ot2...

Direct Line Insurance

Bp Capital M Tf 1,077% G...

Delayed Upgrade Clock

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