Sovryn Historical Data

SOV Page 17
Download
Date Close Price change Market cap Trading volume
Mar 11, 2024 $ 1.91
+5.48%
$ 88.17 million $ 160,044
Mar 10, 2024 $ 1.81
+3.28%
$ 83.64 million $ 114,704
Mar 9, 2024 $ 1.75
-1.04%
$ 80.97 million $ 125,479
Mar 8, 2024 $ 1.77
-0.45%
$ 81.86 million $ 248,773
Mar 7, 2024 $ 1.78
-5.35%
$ 82.29 million $ 131,306
Mar 6, 2024 $ 1.88
+8.95%
$ 87.42 million $ 185,431
Mar 5, 2024 $ 1.73
-17.22%
$ 81.21 million $ 269,366
Mar 4, 2024 $ 2.09
+4.35%
$ 98.13 million $ 98,094
Mar 3, 2024 $ 2
-2.68%
$ 94.04 million $ 150,724
Mar 2, 2024 $ 2.06
-3.65%
$ 96.65 million $ 165,109
Mar 1, 2024 $ 2.13
+12.65%
$ 100.27 million $ 279,908
Feb 29, 2024 $ 1.89
-13.41%
$ 89.04 million $ 302,329
Feb 28, 2024 $ 2.19
-10.17%
$ 102.84 million $ 396,793
Feb 27, 2024 $ 2.44
+3.04%
$ 114.51 million $ 188,714
Feb 26, 2024 $ 2.36
+3.38%
$ 111.14 million $ 160,344
Feb 25, 2024 $ 2.28
-6.31%
$ 107.19 million $ 159,780
Feb 24, 2024 $ 2.44
-2.66%
$ 114.46 million $ 91,390
Feb 23, 2024 $ 2.5
-3.23%
$ 117.8 million $ 103,158
Feb 22, 2024 $ 2.59
+1.22%
$ 121.71 million $ 110,038
Feb 21, 2024 $ 2.56
-0.88%
$ 120.04 million $ 167,903
Feb 20, 2024 $ 2.58
+0.30%
$ 121.15 million $ 216,746
Feb 19, 2024 $ 2.57
+4.75%
$ 120.7 million $ 275,147
Feb 18, 2024 $ 2.45
+10.36%
$ 92.74 million $ 276,196
Feb 17, 2024 $ 2.22
-2.66%
$ 83.97 million $ 186,378
Feb 16, 2024 $ 2.28
+2.67%
$ 86.4 million $ 177,731
Feb 15, 2024 $ 2.22
-2.26%
$ 84.26 million $ 288,245
Feb 14, 2024 $ 2.27
+13.18%
$ 86.18 million $ 217,340
Feb 13, 2024 $ 2.01
-2.66%
$ 76.14 million $ 210,144
Feb 12, 2024 $ 2.07
+5.64%
$ 78.23 million $ 170,399
Feb 11, 2024 $ 1.95
-6.79%
$ 74 million $ 153,814
Feb 10, 2024 $ 2.11
-0.83%
$ 79.78 million $ 108,066
Feb 9, 2024 $ 2.12
+15.68%
$ 80.37 million $ 279,264
Feb 8, 2024 $ 1.84
+8.32%
$ 69.44 million $ 158,708
Feb 7, 2024 $ 1.7
+6.47%
$ 64.13 million $ 118,128
Feb 6, 2024 $ 1.59
-0.70%
$ 60.25 million $ 97,395
Feb 5, 2024 $ 1.6
+11.80%
$ 60.67 million $ 184,858
Feb 4, 2024 $ 1.43
+1.56%
$ 54.25 million $ 72,526
Feb 3, 2024 $ 1.41
-5.12%
$ 53.41 million $ 207,550
Feb 2, 2024 $ 1.49
-12.67%
$ 56.31 million $ 289,582
Feb 1, 2024 $ 1.7
+5.04%
$ 64.5 million $ 234,598
Jan 31, 2024 $ 1.62
-6.54%
$ 61.48 million $ 225,075
Jan 30, 2024 $ 1.74
+0.72%
$ 65.91 million $ 381,408
Jan 29, 2024 $ 1.72
+21.81%
$ 65.42 million $ 310,649
Jan 28, 2024 $ 1.41
+14.86%
$ 53.68 million $ 253,041
Jan 27, 2024 $ 1.23
-13.72%
$ 46.35 million $ 476,051
Jan 26, 2024 $ 1.43
+5.08%
$ 53.67 million $ 655,373
Jan 25, 2024 $ 1.36
+62.45%
$ 51.11 million $ 1.14 million
Jan 24, 2024 $ 0.836
+20.79%
$ 31.48 million $ 343,504
Jan 23, 2024 $ 0.693
+6.77%
$ 26.05 million $ 239,999
Jan 22, 2024 $ 0.649
-1.55%
$ 24.41 million $ 156,120