SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	53.13	55.89	52.42	52.45	-	5.92%	360,877
Mar 28, 2025	46.43	50.05	46.35	49.52	49.52	8.03%	414,812
Mar 27, 2025	45.00	45.89	43.10	45.84	45.84	3.41%	387,911
Mar 26, 2025	41.02	44.85	40.66	44.33	44.33	9.46%	331,154
Mar 25, 2025	40.33	41.63	40.10	40.50	40.50	-	259,074
Mar 24, 2025	42.57	42.90	40.41	40.50	40.50	-10.30%	460,017
Mar 21, 2025	49.37	50.00	45.07	45.15	45.15	-5.76%	352,518
Mar 20, 2025	49.38	49.38	46.44	47.91	47.91	0.04%	301,485
Mar 19, 2025	50.56	50.86	45.86	47.89	47.89	-7.44%	322,159
Mar 18, 2025	50.16	52.78	50.09	51.74	51.74	7.01%	332,898
Mar 17, 2025	50.23	50.92	47.34	48.35	48.35	-3.28%	233,812
Mar 14, 2025	51.61	51.94	49.51	49.99	49.99	-8.16%	334,915
Mar 13, 2025	50.23	55.14	50.23	54.43	54.43	9.52%	457,675
Mar 12, 2025	48.80	52.25	48.11	49.70	49.70	-5.89%	439,313
Mar 11, 2025	53.67	55.48	50.29	52.81	52.81	-1.49%	462,089
Mar 10, 2025	48.32	54.66	48.28	53.61	53.61	17.41%	618,859
Mar 7, 2025	46.57	50.42	44.93	45.66	45.66	-0.93%	544,875
Mar 6, 2025	44.26	46.63	42.85	46.09	46.09	9.40%	445,601
Mar 5, 2025	44.09	45.76	42.00	42.13	42.13	-5.90%	424,530
Mar 4, 2025	47.66	49.68	42.36	44.77	44.77	0.04%	774,931
Mar 3, 2025	39.11	45.55	38.83	44.75	44.75	8.85%	496,262
Feb 28, 2025	44.33	45.00	40.94	41.11	41.11	-3.79%	564,194
Feb 27, 2025	38.72	42.84	38.37	42.73	42.73	6.88%	673,764
Feb 26, 2025	40.00	40.76	38.30	39.98	39.98	-1.87%	743,246
Feb 25, 2025	38.08	41.86	37.91	40.74	40.74	10.47%	1,136,272
Feb 24, 2025	35.51	38.41	35.34	36.88	36.88	3.71%	895,734
Feb 21, 2025	31.31	35.70	31.31	35.56	35.56	11.51%	423,450
Feb 20, 2025	30.59	33.07	30.59	31.89	31.89	5.49%	471,710
Feb 19, 2025	29.49	30.44	29.22	30.23	30.23	2.51%	146,612
Feb 18, 2025	28.30	30.11	27.86	29.49	29.49	1.90%	290,425
Feb 14, 2025	30.05	30.13	28.87	28.94	28.94	-7.06%	533,468
Feb 13, 2025	33.00	33.03	31.13	31.14	31.14	-6.74%	329,492
Feb 12, 2025	35.95	35.95	33.07	33.39	33.39	-4.44%	373,780
Feb 11, 2025	34.07	35.37	33.50	34.94	34.94	4.52%	180,629
Feb 10, 2025	32.93	33.51	32.67	33.43	33.43	-0.24%	96,848
Feb 7, 2025	33.11	33.77	32.03	33.51	33.51	0.06%	185,257
Feb 6, 2025	32.87	34.08	32.79	33.49	33.49	3.72%	172,548
Feb 5, 2025	33.13	33.14	32.01	32.29	32.29	-2.09%	163,887
Feb 4, 2025	33.46	33.80	32.58	32.98	32.98	-4.38%	168,510
Feb 3, 2025	36.10	36.29	34.10	34.49	34.49	3.20%	342,379
Jan 31, 2025	32.39	33.81	31.48	33.42	33.42	2.30%	295,776
Jan 30, 2025	33.74	33.80	32.14	32.67	32.67	-5.11%	299,364
Jan 29, 2025	34.60	35.68	34.05	34.43	34.43	-0.09%	156,315
Jan 28, 2025	35.64	36.79	34.13	34.46	34.46	-4.22%	134,687
Jan 27, 2025	36.82	37.22	34.94	35.98	35.98	5.17%	573,255
Jan 24, 2025	33.52	34.21	32.75	34.21	34.21	1.30%	230,866
Jan 23, 2025	35.13	35.48	33.66	33.77	33.77	-1.83%	165,874
Jan 22, 2025	34.62	34.95	33.97	34.40	34.40	-1.66%	169,910
Jan 21, 2025	36.01	37.33	34.70	34.98	34.98	-6.42%	240,649
Jan 17, 2025	37.17	37.60	36.47	37.38	37.38	-2.88%	206,175