Sono Group N.V.
SSMNASDAQConsumer Cyclical● Active
$3.89
$-0.19(-4.66%)
Market Cap$5540099
P/E Ratio—
52W High$27.727
52W Low$1.61
Sono Group N.V.（SSM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ssm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$3,561.75
Nov 18, 2021
-99.9% from here
5-Year Low5Y
$0.0150
May 29, 2024
+25.8K% from low
IPO Priceadj.
$2,865.00
Nov 17, 2021
-99.9% since IPO
1 Year Ago
$10.70
Jun 9, 2025
-63.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SSM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.30 | $4.40 | $3.71 | $3.82 | $3.82 | 9K | -11.16% |
| Jun 4, 2026 | $4.19 | $4.38 | $3.71 | $4.08 | $4.08 | 4K | -2.63% |
| Jun 3, 2026 | $3.99 | $4.09 | $3.91 | $4.09 | $4.09 | 2K | +2.51% |
| Jun 2, 2026 | $4.03 | $4.03 | $3.92 | $4.00 | $4.00 | 5K | -0.74% |
| Jun 1, 2026 | $4.08 | $4.21 | $3.95 | $3.95 | $3.95 | 5K | -3.19% |
| May 29, 2026 | $4.14 | $4.14 | $3.77 | $3.80 | $3.80 | 2K | -8.21% |
| May 28, 2026 | $3.74 | $4.11 | $3.66 | $3.72 | $3.72 | 7K | -0.53% |
| May 27, 2026 | $3.85 | $4.30 | $3.81 | $4.12 | $4.12 | 5K | +7.01% |
| May 26, 2026 | $3.98 | $4.00 | $3.85 | $3.85 | $3.85 | 3K | -3.27% |
| May 22, 2026 | $3.94 | $3.94 | $3.79 | $3.79 | $3.79 | 7K | -3.81% |
| May 21, 2026 | $3.93 | $4.22 | $3.93 | $4.22 | $4.22 | 2K | +7.38% |
| May 20, 2026 | $4.05 | $4.14 | $3.90 | $3.90 | $3.90 | 8K | -3.70% |
| May 19, 2026 | $4.19 | $4.19 | $4.00 | $4.00 | $4.00 | 5K | -4.53% |
| May 18, 2026 | $4.06 | $4.27 | $3.80 | $4.14 | $4.14 | 25K | +1.97% |
| May 15, 2026 | $3.80 | $4.70 | $3.64 | $3.90 | $3.90 | 47K | +2.63% |
| May 14, 2026 | $3.82 | $3.82 | $3.42 | $3.80 | $3.80 | 8K | -0.52% |
| May 13, 2026 | $4.21 | $4.23 | $3.51 | $3.61 | $3.61 | 11K | -14.25% |
| May 12, 2026 | $4.24 | $4.43 | $4.16 | $4.39 | $4.39 | 6K | +3.54% |
| May 11, 2026 | $4.21 | $4.66 | $4.03 | $4.36 | $4.36 | 17K | +3.56% |
| May 8, 2026 | $5.16 | $5.16 | $4.42 | $4.42 | $4.42 | 22K | -14.34% |
Showing 1–20 of 1,077 records
Annual Stock Price Performance · SSM
Jan 1 → Dec 31 · 6 years2026-46.2%$7.10 → $3.82
-46.2%
2025+86.7%$3.75 → $7.00
+86.7%
2024+0.0%$3.75 → $3.75
+0.0%
2023-94.0%$75.00 → $4.50
-94.0%
2022-90.0%$741.00 → $73.88
-90.0%
2021-52.0%$1504.50 → $722.25
-52.0%
Best Year2025 · +86.7%
Worst Year2023 · -94.0%
Positive Years2 / 6
Avg Annual Return-32.6%
6Y Total Return-99.7%
6Y CAGR~-63.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in SSM?
If you invested $1,000 in SSM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-73.3% / yr
Profit$-999
Based on Nov 17, 2021 · $2865.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sono Group N.V.（SSM）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SSM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SSM 历史股价FMP 日线复权 OHLCV