Free Trial

Sound Energy (SOU) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free SOU Stock Alerts
GBX 0.84
+0.03 (+3.55%)
(As of 03:58 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Sound Energy Stock Price Performance

5 Day
Performance
+5.25%
1 Month
Performance
-14.08%
3 Month
Performance
+21.50%
6 Month
Performance
+6.99%
Year-To-Date
Performance
+17.76%
1 Year
Performance
-55.68%
Receive SOU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sound Energy and its competitors with MarketBeat's FREE daily newsletter

Ad OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

SOU Stock Chart for Friday, May, 10, 2024

SOU Chart by TradingView

Sound Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 0.80GBX 0.83
+3.25%		GBX 0.83GBX 0.751.02 million shs£16.44 million
05/08/2024GBX 0.82GBX 0.80
-2.44%		GBX 0.89GBX 0.704.58 million shs£15.92 million
05/07/2024GBX 0.88GBX 0.82
-6.82%		GBX 0.90GBX 0.704.45 million shs£16.32 million
05/06/2024GBX 0.80GBX 0.88
+10.00%		GBX 0.89GBX 0.771.81 million shs£17.51 million
05/03/2024GBX 0.83GBX 0.88
+6.67%		GBX 0.89GBX 0.771.81 million shs£17.25 million
05/02/2024GBX 0.81GBX 0.83
+1.85%		GBX 0.90GBX 0.787.02 million shs£16.17 million
05/01/2024GBX 0.85GBX 0.81
-4.71%		GBX 0.82GBX 0.764.03 million shs£15.88 million
04/30/2024GBX 0.84GBX 0.85
+1.19%		GBX 0.87GBX 0.706.23 million shs£16.66 million
04/29/2024GBX 0.82GBX 0.84
+2.44%		GBX 0.84GBX 0.805.47 million shs£16.46 million
04/26/2024GBX 0.84GBX 0.82
-2.50%		GBX 0.84GBX 0.76760,400 shs£16.07 million
04/25/2024GBX 0.70GBX 0.84
+19.80%		GBX 0.85GBX 0.782.28 million shs£16.48 million
04/24/2024GBX 0.78GBX 0.70
-10.00%		GBX 0.88GBX 0.6719.03 million shs£13.76 million
04/23/2024GBX 0.82GBX 0.78
-4.99%		GBX 0.83GBX 0.782.71 million shs£15.29 million
04/22/2024GBX 0.84GBX 0.82
-2.26%		GBX 0.86GBX 0.82129,773 shs£16.09 million
04/19/2024GBX 0.87GBX 0.86
-0.92%		GBX 0.88GBX 0.82202,865 shs£16.80 million
04/18/2024GBX 0.80GBX 0.87
+8.12%		GBX 0.88GBX 0.765.73 million shs£16.95 million
04/17/2024GBX 0.81GBX 0.80
-1.23%		GBX 0.84GBX 0.781.55 million shs£15.68 million
04/16/2024GBX 0.84GBX 0.81
-3.34%		GBX 0.84GBX 0.802.81 million shs£15.88 million
04/15/2024GBX 0.88GBX 0.84
-4.56%		GBX 1GBX 0.831.56 million shs£16.43 million
04/12/2024GBX 0.92GBX 0.88
-4.35%		GBX 0.92GBX 0.812.62 million shs£17.25 million
04/11/2024GBX 0.98GBX 0.92
-6.12%		GBX 1GBX 0.922.10 million shs£18.03 million
04/10/2024GBX 0.96GBX 0.98
+2.62%		GBX 1GBX 0.901.67 million shs£19.21 million
04/09/2024GBX 0.95GBX 0.96
+0.53%		GBX 1.05GBX 0.947.72 million shs£18.72 million
04/08/2024GBX 0.96GBX 0.95
-0.52%		GBX 0.95GBX 0.905.11 million shs£18.62 million
04/05/2024GBX 0.85GBX 0.94
+10.82%		GBX 0.97GBX 0.877.15 million shs£18.46 million
04/04/2024GBX 0.91GBX 0.85
-6.28%		GBX 0.94GBX 0.851.16 million shs£16.66 million
04/03/2024GBX 0.90GBX 0.91
+0.55%		GBX 1GBX 0.901.10 million shs£17.78 million
04/02/2024GBX 0.95GBX 0.90
-5.15%		GBX 0.99GBX 0.903.82 million shs£17.68 million
04/01/2024GBX 0.95GBX 0.95GBX 1.02GBX 0.902.17 million shs£18.64 million
03/29/2024GBX 0.95GBX 0.95GBX 1.02GBX 0.902.17 million shs£18.64 million
03/28/2024GBX 0.94GBX 0.95
+1.71%		GBX 1GBX 0.902.17 million shs£18.64 million
03/27/2024GBX 1.02GBX 0.94
-7.88%		GBX 0.94GBX 0.902.20 million shs£18.33 million
03/26/2024GBX 0.97GBX 1.02
+4.96%		GBX 1.02GBX 0.93612,175 shs£19.89 million
03/25/2024GBX 1.01GBX 0.97
-3.78%		GBX 1.03GBX 0.903.18 million shs£18.95 million
03/22/2024GBX 1.10GBX 1.03
-6.55%		GBX 1.05GBX 0.981.78 million shs£20.15 million
03/21/2024GBX 1GBX 1.10
+10.00%		GBX 1.10GBX 0.9125.02 million shs£21.56 million
03/20/2024GBX 0.98GBX 1
+1.83%		GBX 1.02GBX 0.951.70 million shs£19.60 million
03/19/2024GBX 0.95GBX 0.98
+3.92%		GBX 1GBX 0.875.47 million shs£19.25 million
03/18/2024GBX 0.87GBX 0.95
+9.12%		GBX 0.95GBX 0.872.13 million shs£18.52 million
03/15/2024GBX 1.03GBX 0.94
-8.20%		GBX 1.02GBX 0.836.56 million shs£18.44 million
Biggest hedge fund manager has huge warning for U.S. dollar (Ad)

Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."

Get the details before it's taken offline.
03/14/2024GBX 1.03GBX 1.03
-0.49%		GBX 1.03GBX 0.97796,746 shs£20.09 million
03/13/2024GBX 1.03GBX 1.03GBX 1.04GBX 0.982.15 million shs£20.19 million
03/12/2024GBX 0.97GBX 1.03
+5.86%		GBX 1.10GBX 0.962.13 million shs£20.19 million
03/11/2024GBX 0.96GBX 0.97
+1.35%		GBX 1.03GBX 0.932.46 million shs£19.07 million
03/08/2024GBX 1GBX 0.96
-4.00%		GBX 1.09GBX 0.949.67 million shs£18.82 million
03/07/2024GBX 0.99GBX 1
+0.70%		GBX 1.05GBX 0.972.13 million shs£19.60 million
03/06/2024GBX 1GBX 0.99
-0.70%		GBX 1.05GBX 0.98795,059 shs£19.46 million
03/05/2024GBX 1.03GBX 1
-2.44%		GBX 1.05GBX 0.95322,142 shs£19.60 million
03/04/2024GBX 1GBX 1.03
+2.65%		GBX 1.05GBX 0.981.47 million shs£20.09 million
03/01/2024GBX 1.10GBX 1.02
-7.19%		GBX 1.15GBX 0.995.23 million shs£19.99 million
02/29/2024GBX 1.03GBX 1.10
+7.22%		GBX 1.15GBX 1.019.64 million shs£21.54 million
02/28/2024GBX 0.89GBX 1.03
+15.04%		GBX 1.10GBX 0.8810.94 million shs£20.09 million
02/27/2024GBX 0.80GBX 0.89
+11.38%		GBX 0.95GBX 0.805.70 million shs£17.46 million
02/26/2024GBX 0.81GBX 0.80
-1.23%		GBX 0.85GBX 0.80591,993 shs£15.68 million
02/23/2024GBX 0.86GBX 0.81
-5.59%		GBX 0.86GBX 0.803.41 million shs£15.88 million
02/22/2024GBX 0.84GBX 0.86
+2.14%		GBX 0.86GBX 0.802.65 million shs£16.82 million
02/21/2024GBX 0.86GBX 0.84
-2.33%		GBX 0.89GBX 0.817.80 million shs£16.46 million
02/20/2024GBX 0.86GBX 0.86
+0.35%		GBX 0.90GBX 0.812.58 million shs£16.86 million
02/19/2024GBX 0.77GBX 0.86
+12.03%		GBX 1GBX 0.7516.30 million shs£16.80 million
02/16/2024GBX 0.69GBX 0.77
+10.71%		GBX 0.80GBX 0.6110.33 million shs£14.99 million
02/15/2024GBX 0.60GBX 0.69
+15.17%		GBX 0.69GBX 0.60922,900 shs£13.54 million
02/14/2024GBX 0.74GBX 0.60
-18.37%		GBX 0.74GBX 0.602.12 million shs£11.76 million
02/13/2024GBX 0.63GBX 0.74
+16.67%		GBX 0.74GBX 0.611.19 million shs£14.41 million
02/12/2024GBX 0.69GBX 0.63
-9.09%		GBX 0.74GBX 0.601.09 million shs£12.35 million
02/09/2024GBX 0.60GBX 0.69
+15.50%		GBX 0.74GBX 0.565.97 million shs£13.58 million

Related Companies:
This page (LON:SOU) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group