Sovos Brands Inc (NQ: SOVO )

22.43 -0.10 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 22.42 22.60 22.39 22.53 1,800,447 +0.11(+0.49%)
Feb 15, 2024 22.40 22.43 22.38 22.42 2,647,598 +0.05(+0.22%)
Feb 14, 2024 22.38 22.43 22.31 22.37 6,584,574 +0.18(+0.81%)
Feb 13, 2024 22.24 22.27 22.17 22.19 2,256,152 -0.08(-0.36%)
Feb 12, 2024 22.23 22.28 22.20 22.27 642,520 +0.01(+0.04%)
Feb 09, 2024 22.26 22.29 22.21 22.26 606,831 +0.00(+0.00%)
Feb 08, 2024 22.27 22.28 22.25 22.26 514,315 -0.02(-0.09%)
Feb 07, 2024 22.20 22.30 22.16 22.28 1,219,553 +0.08(+0.36%)
Feb 06, 2024 22.11 22.20 22.08 22.20 832,075 +0.10(+0.45%)
Feb 05, 2024 22.10 22.14 22.08 22.10 2,451,595 +0.02(+0.09%)
Feb 02, 2024 22.06 22.12 22.05 22.08 1,016,494 -0.04(-0.18%)
Feb 01, 2024 22.05 22.13 22.03 22.12 3,342,759 +0.07(+0.32%)
Jan 31, 2024 22.05 22.08 22.01 22.05 939,915 -0.01(-0.05%)
Jan 30, 2024 22.08 22.08 22.02 22.06 1,179,651 +0.00(+0.00%)
Jan 29, 2024 22.10 22.10 22.04 22.06 643,631 -0.03(-0.14%)
Jan 26, 2024 22.17 22.17 22.07 22.09 1,293,321 -0.03(-0.14%)
Jan 25, 2024 22.19 22.19 22.10 22.12 712,816 +0.01(+0.05%)
Jan 24, 2024 22.20 22.20 22.10 22.11 1,524,964 -0.04(-0.18%)
Jan 23, 2024 22.18 22.20 22.10 22.15 948,488 -0.05(-0.23%)
Jan 22, 2024 22.13 22.20 22.08 22.20 396,905 +0.09(+0.41%)
Jan 19, 2024 22.09 22.11 22.04 22.11 1,061,803 +0.03(+0.14%)
Jan 18, 2024 22.02 22.16 22.01 22.08 531,782 +0.02(+0.09%)
Jan 17, 2024 22.05 22.11 22.01 22.06 2,105,809 -0.02(-0.09%)
Jan 16, 2024 22.14 22.14 22.05 22.08 1,264,055 -0.04(-0.18%)
Jan 12, 2024 22.33 22.33 22.10 22.12 1,988,502 -0.07(-0.32%)
Jan 11, 2024 22.15 22.21 22.15 22.19 530,604 +0.01(+0.05%)
Jan 10, 2024 22.09 22.20 22.05 22.18 759,300 +0.07(+0.32%)
Jan 09, 2024 22.00 22.12 21.98 22.11 1,375,491 +0.10(+0.45%)
Jan 08, 2024 22.04 22.05 21.99 22.01 407,865 +0.00(+0.00%)
Jan 05, 2024 21.97 22.03 21.97 22.01 502,917 +0.01(+0.05%)
Jan 04, 2024 22.02 22.04 21.97 22.00 824,948 +0.00(+0.00%)
Jan 03, 2024 22.08 22.08 22.00 22.00 720,913 -0.04(-0.18%)
Jan 02, 2024 22.02 22.10 22.01 22.04 951,075 +0.01(+0.05%)
Dec 29, 2023 22.06 22.06 22.02 22.03 484,102 -0.03(-0.14%)
Dec 28, 2023 22.11 22.12 22.06 22.06 339,620 -0.04(-0.18%)
Dec 27, 2023 22.15 22.15 22.08 22.10 445,698 +0.00(+0.00%)
Dec 26, 2023 22.07 22.11 22.05 22.10 315,120 +0.03(+0.14%)
Dec 22, 2023 22.10 22.14 22.04 22.07 408,912 -0.01(-0.05%)
Dec 21, 2023 22.03 22.15 21.95 22.08 639,041 +0.06(+0.27%)
Dec 20, 2023 22.15 22.15 21.98 22.02 1,127,001 -0.15(-0.68%)
Dec 19, 2023 22.02 22.19 22.00 22.17 991,059 +0.15(+0.68%)
Dec 18, 2023 21.98 22.02 21.95 22.02 557,798 +0.07(+0.32%)
Dec 15, 2023 21.96 22.01 21.91 21.95 1,586,928 +0.03(+0.14%)
Dec 14, 2023 22.00 22.06 21.72 21.92 1,570,593 -0.07(-0.32%)
Dec 13, 2023 21.97 22.00 21.91 21.99 802,891 +0.05(+0.23%)
Dec 12, 2023 21.97 21.97 21.93 21.94 445,503 +0.00(+0.00%)
Dec 11, 2023 22.00 22.00 21.91 21.94 667,135 -0.03(-0.14%)
Dec 08, 2023 21.96 22.01 21.93 21.97 546,942 +0.00(+0.00%)
Dec 07, 2023 21.96 22.09 21.91 21.97 482,934 -0.01(-0.05%)
Dec 06, 2023 21.99 21.99 21.95 21.98 586,541 +0.00(+0.00%)
Dec 05, 2023 21.94 21.98 21.92 21.98 877,820 +0.04(+0.18%)
Dec 04, 2023 21.89 21.97 21.89 21.94 722,170 +0.02(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.