Free Trial

Sound Energy (SOU) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)
Free SOU Stock Alerts
GBX 0.90
+0.02 (+2.27%)
(As of 04:50 AM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Sound Energy Stock Price Performance

5 Day
Performance
+9.09%
1 Month
Performance
-5.76%
3 Month
Performance
+39.97%
6 Month
Performance
+12.36%
Year-To-Date
Performance
+25.87%
1 Year
Performance
-53.25%
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 InvestorPlace
This is the ONLY AI story you should be worried about
A.I. is creeping into every aspect of our daily lives… According to billion-dollar fund manager, Louis Navellier, it’s never been more important to A.I.-proof your wealth. He lays out three simple steps to take ASAP in his latest video.
Click here to watch it now.

SOU Stock Chart for Tuesday, May, 7, 2024

SOU Chart by TradingView

Sound Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
$21,000 in profits in six weeks? (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
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
02/08/2024GBX 0.64GBX 0.60
-6.69%		GBX 0.69GBX 0.60696,300 shs£11.76 million
02/07/2024GBX 0.70GBX 0.64
-8.14%		GBX 0.67GBX 0.61852,605 shs£12.60 million
02/06/2024GBX 0.61GBX 0.70
+14.57%		GBX 0.70GBX 0.61293,831 shs£13.72 million

Related Companies:
This page (LON:SOU) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics