Sono Group N.V. (SEV)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

0.2070

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0350	0.0400	0.0350	0.0361	0.0361	34,414
May 02, 2024	-	-	-	-	-	-
May 01, 2024	0.0350	0.0410	0.0340	0.0340	0.0340	20,241
Apr 30, 2024	0.0350	0.0450	0.0350	0.0350	0.0350	21,471
Apr 29, 2024	0.0370	0.0435	0.0350	0.0350	0.0350	79,342
Apr 26, 2024	0.0200	0.0450	0.0190	0.0390	0.0390	105,885
Apr 25, 2024	0.0001	0.0500	0.0001	0.0150	0.0150	22,537
Apr 24, 2024	0.0450	0.0450	0.0350	0.0360	0.0360	43,201
Apr 23, 2024	0.0400	0.0450	0.0310	0.0350	0.0350	45,385
Apr 22, 2024	0.0450	0.0500	0.0330	0.0400	0.0400	36,656
Apr 19, 2024	0.0450	0.0500	0.0310	0.0345	0.0345	117,023
Apr 18, 2024	0.0440	0.0540	0.0310	0.0370	0.0370	60,895
Apr 17, 2024	0.0500	0.0500	0.0350	0.0350	0.0350	28,473
Apr 16, 2024	0.0350	0.0540	0.0350	0.0360	0.0360	28,954
Apr 15, 2024	0.0440	0.0500	0.0350	0.0360	0.0360	20,018
Apr 12, 2024	0.0450	0.0540	0.0350	0.0350	0.0350	62,994
Apr 11, 2024	0.0500	0.0500	0.0340	0.0500	0.0500	32,491
Apr 10, 2024	0.0500	0.0540	0.0300	0.0440	0.0440	69,968
Apr 09, 2024	0.0330	0.0540	0.0330	0.0340	0.0340	28,884
Apr 08, 2024	0.0400	0.0540	0.0310	0.0330	0.0330	60,028
Apr 05, 2024	0.0400	0.0550	0.0300	0.0310	0.0310	55,789
Apr 04, 2024	0.0390	0.0550	0.0270	0.0300	0.0300	68,319
Apr 03, 2024	0.0385	0.0480	0.0288	0.0300	0.0300	77,228
Apr 02, 2024	0.0380	0.0500	0.0031	0.0290	0.0290	40,839
Apr 01, 2024	0.0385	0.0400	0.0250	0.0287	0.0287	61,232
Mar 28, 2024	0.0100	0.0590	0.0100	0.0285	0.0285	67,705
Mar 27, 2024	0.0300	0.0590	0.0270	0.0270	0.0270	62,412
Mar 26, 2024	0.0450	0.0500	0.0250	0.0286	0.0286	27,914
Mar 25, 2024	0.0500	0.0500	0.0250	0.0280	0.0280	73,020
Mar 22, 2024	0.0300	0.0500	0.0250	0.0300	0.0300	70,160
Mar 21, 2024	0.0500	0.0550	0.0300	0.0440	0.0440	122,257
Mar 20, 2024	0.0300	0.0590	0.0300	0.0310	0.0310	51,217
Mar 19, 2024	0.0440	0.0440	0.0300	0.0300	0.0300	77,247
Mar 18, 2024	0.0500	0.0500	0.0300	0.0300	0.0300	69,999
Mar 15, 2024	0.0390	0.0500	0.0350	0.0390	0.0390	31,655
Mar 14, 2024	0.0450	0.0490	0.0340	0.0350	0.0350	59,074
Mar 13, 2024	0.0450	0.0450	0.0300	0.0340	0.0340	141,194
Mar 12, 2024	0.0400	0.0550	0.0300	0.0320	0.0320	51,111
Mar 11, 2024	0.0400	0.0600	0.0400	0.0400	0.0400	59,246
Mar 08, 2024	0.0380	0.0650	0.0380	0.0400	0.0400	53,712
Mar 07, 2024	0.0500	0.0690	0.0380	0.0500	0.0500	48,828
Mar 06, 2024	0.0880	0.0880	0.0400	0.0400	0.0400	65,286
Mar 05, 2024	0.0400	0.0500	0.0400	0.0490	0.0490	191,890
Mar 04, 2024	0.0500	0.0550	0.0400	0.0450	0.0450	94,325
Mar 01, 2024	0.0500	0.0600	0.0500	0.0520	0.0520	29,358
Feb 29, 2024	0.0600	0.0700	0.0500	0.0500	0.0500	37,084
Feb 28, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	24,395
Feb 27, 2024	0.0500	0.0700	0.0500	0.0501	0.0501	26,362
Feb 26, 2024	0.0500	0.0700	0.0500	0.0510	0.0510	44,653
Feb 23, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	61,241
Feb 22, 2024	0.0510	0.0700	0.0500	0.0600	0.0600	50,027
Feb 21, 2024	0.0651	0.0700	0.0560	0.0625	0.0625	13,030
Feb 20, 2024	0.0600	0.0700	0.0510	0.0600	0.0600	67,640
Feb 16, 2024	0.0610	0.0722	0.0610	0.0650	0.0650	18,680
Feb 15, 2024	0.0610	0.0722	0.0610	0.0620	0.0620	62,768
Feb 14, 2024	0.0600	0.0880	0.0600	0.0671	0.0671	238,189
Feb 13, 2024	0.0640	0.0650	0.0500	0.0650	0.0650	28,462
Feb 12, 2024	0.0600	0.0800	0.0550	0.0600	0.0600	32,489
Feb 09, 2024	0.0650	0.0800	0.0650	0.0650	0.0650	72,099
Feb 08, 2024	0.0550	0.0700	0.0550	0.0700	0.0700	72,970
Feb 07, 2024	0.0650	0.0810	0.0550	0.0600	0.0600	173,063
Feb 06, 2024	0.0680	0.0850	0.0677	0.0810	0.0810	94,194
Feb 05, 2024	0.0800	0.0880	0.0650	0.0677	0.0677	52,028
Feb 02, 2024	0.0690	0.0900	0.0650	0.0760	0.0760	125,659
Feb 01, 2024	0.0800	0.0800	0.0650	0.0800	0.0800	42,031
Jan 31, 2024	0.0700	0.0880	0.0650	0.0670	0.0670	15,287
Jan 30, 2024	0.0800	0.0800	0.0670	0.0770	0.0770	16,504
Jan 29, 2024	0.0900	0.0900	0.0650	0.0750	0.0750	60,730
Jan 26, 2024	0.0700	0.0950	0.0700	0.0800	0.0800	20,566
Jan 25, 2024	0.0950	0.0950	0.0650	0.0760	0.0760	37,505
Jan 24, 2024	0.0711	0.0950	0.0611	0.0950	0.0950	64,715
Jan 23, 2024	0.0650	0.0950	0.0600	0.0750	0.0750	12,937
Jan 22, 2024	0.0600	0.0950	0.0600	0.0700	0.0700	32,371
Jan 19, 2024	0.0600	0.0950	0.0600	0.0800	0.0800	24,582
Jan 18, 2024	0.0715	0.0750	0.0600	0.0750	0.0750	109,604
Jan 17, 2024	0.1300	0.1300	0.0502	0.0720	0.0720	607,405
Jan 16, 2024	0.1600	0.1800	0.1000	0.1500	0.1500	633,846
Jan 12, 2024	0.7450	0.7450	0.1100	0.1600	0.1600	636,474
Jan 11, 2024	0.0750	0.1490	0.0690	0.1000	0.1000	1,009,111
Jan 10, 2024	0.0500	0.1000	0.0500	0.0750	0.0750	175,643
Jan 09, 2024	0.0600	0.0775	0.0600	0.0725	0.0725	104,077
Jan 08, 2024	0.0500	0.0770	0.0500	0.0600	0.0600	83,544
Jan 05, 2024	0.0700	0.0700	0.0400	0.0590	0.0590	111,201
Jan 04, 2024	0.1000	0.1000	0.0500	0.0650	0.0650	153,157
Jan 03, 2024	0.0750	0.0900	0.0600	0.0620	0.0620	194,098
Jan 02, 2024	0.0500	0.1050	0.0500	0.0700	0.0700	341,134
Dec 29, 2023	0.0600	0.0900	0.0600	0.0600	0.0600	303,443
Dec 28, 2023	0.0700	0.0900	0.0450	0.0850	0.0850	447,953
Dec 27, 2023	0.0300	0.0650	0.0125	0.0600	0.0600	783,276
Dec 26, 2023	0.0011	0.0120	0.0011	0.0105	0.0105	114,588
Dec 22, 2023	0.0039	0.0039	0.0010	0.0030	0.0030	79,947
Dec 21, 2023	0.0027	0.0039	0.0024	0.0030	0.0030	89,873
Dec 20, 2023	0.0021	0.0034	0.0021	0.0034	0.0034	54,991
Dec 19, 2023	0.0010	0.0031	0.0010	0.0021	0.0021	74,783
Dec 18, 2023	0.0015	0.0030	0.0015	0.0019	0.0019	88,786
Dec 15, 2023	0.0012	0.0024	0.0012	0.0014	0.0014	66,844
Dec 14, 2023	0.0010	0.0015	0.0010	0.0015	0.0015	43,611
Dec 13, 2023	0.0010	0.0030	0.0010	0.0030	0.0030	30,698
Dec 12, 2023	0.0010	0.0020	0.0003	0.0010	0.0010	82,484
Dec 11, 2023	0.0020	0.0020	0.0010	0.0010	0.0010	41,402
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7313-0.0001(-0.01%)

CRUDE OIL77.99-0.12(-0.15%)

Bitcoin CAD87,126.99-228.41(-0.26%)

Sono Group N.V. (SEV)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7313
-0.0001(-0.01%)

CRUDE OIL
77.99
-0.12(-0.15%)

Bitcoin CAD
87,126.99
-228.41(-0.26%)