SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	36.96	37.71	36.44	36.54	36.54	0.05%	143,048
Dec 24, 2024	38.42	38.54	36.52	36.52	36.52	-6.09%	97,271
Dec 23, 2024	38.50	40.21	38.29	38.89	38.89	-13.98%	296,270
Dec 20, 2024	48.93	49.09	44.18	45.21	38.72	-3.99%	405,666
Dec 19, 2024	44.52	48.18	44.21	47.09	40.33	1.12%	472,075
Dec 18, 2024	41.15	47.39	40.76	46.57	39.89	14.14%	490,001
Dec 17, 2024	41.06	42.20	40.35	40.80	34.95	-0.02%	221,247
Dec 16, 2024	42.50	42.81	40.55	40.81	34.95	-5.27%	208,985
Dec 13, 2024	43.24	44.74	43.04	43.08	36.90	-1.40%	143,008
Dec 12, 2024	42.88	43.93	42.25	43.69	37.42	2.80%	318,322
Dec 11, 2024	42.72	43.70	42.20	42.50	36.40	-3.67%	221,031
Dec 10, 2024	42.81	44.45	41.72	44.12	37.79	2.20%	219,085
Dec 9, 2024	40.50	43.88	40.47	43.17	36.98	4.91%	333,820
Dec 6, 2024	43.56	43.75	41.13	41.15	35.25	-8.37%	344,637
Dec 5, 2024	43.41	44.97	43.25	44.91	38.47	1.63%	243,845
Dec 4, 2024	45.80	46.52	44.16	44.19	37.85	-6.34%	316,778
Dec 3, 2024	47.39	47.96	46.66	47.18	40.41	1.94%	200,710
Dec 2, 2024	47.76	47.94	46.14	46.28	39.64	-5.11%	277,426
Nov 29, 2024	49.41	49.68	48.20	48.77	41.77	-2.89%	95,904
Nov 27, 2024	50.76	51.96	49.86	50.22	43.01	-3.35%	138,587
Nov 26, 2024	51.54	52.44	50.70	51.96	44.50	2.79%	266,274
Nov 25, 2024	49.80	51.30	48.63	50.55	43.30	-3.05%	397,145
Nov 22, 2024	54.90	55.39	51.45	52.14	44.66	-4.98%	200,639
Nov 21, 2024	53.07	56.25	53.07	54.87	47.00	1.70%	137,742
Nov 20, 2024	52.65	55.38	52.28	53.96	46.21	2.48%	164,550
Nov 19, 2024	55.47	55.83	52.65	52.65	45.10	-2.82%	161,634
Nov 18, 2024	55.53	57.30	53.93	54.18	46.41	-6.23%	239,639
Nov 15, 2024	57.09	59.28	57.00	57.78	49.49	1.37%	281,212
Nov 14, 2024	52.98	57.05	52.95	57.00	48.82	7.28%	207,117
Nov 13, 2024	50.25	53.73	48.67	53.13	45.51	3.21%	504,148
Nov 12, 2024	50.82	52.20	49.08	51.48	44.09	3.87%	596,302
Nov 11, 2024	53.52	54.09	48.54	49.56	42.45	-14.09%	650,327
Nov 8, 2024	61.89	62.13	57.54	57.69	49.41	-5.22%	206,622
Nov 7, 2024	61.80	61.95	60.06	60.87	52.14	-1.89%	199,151
Nov 6, 2024	66.00	68.46	62.04	62.04	53.14	-16.48%	296,915
Nov 5, 2024	78.60	78.96	73.74	74.28	63.62	-6.39%	245,549
Nov 4, 2024	80.76	81.84	77.90	79.35	67.96	-0.30%	97,568
Nov 1, 2024	81.18	81.66	79.15	79.59	68.17	-3.18%	103,711
Oct 31, 2024	76.98	82.71	76.56	82.20	70.41	9.69%	294,832
Oct 30, 2024	75.39	75.75	72.81	74.94	64.19	0.81%	197,353
Oct 29, 2024	74.40	75.93	74.07	74.34	63.67	0.04%	83,950
Oct 28, 2024	75.15	75.27	72.83	74.31	63.65	-3.05%	143,182
Oct 25, 2024	77.10	77.45	74.94	76.65	65.65	-1.28%	178,577
Oct 24, 2024	78.99	80.13	77.52	77.64	66.50	-7.01%	180,148
Oct 23, 2024	79.47	84.84	79.20	83.49	71.51	5.74%	239,332
Oct 22, 2024	78.90	79.92	78.44	78.96	67.63	1.11%	74,108
Oct 21, 2024	77.04	79.35	76.86	78.09	66.89	2.76%	101,724
Oct 18, 2024	78.03	78.39	75.96	75.99	65.09	-4.16%	207,022
Oct 17, 2024	76.80	79.74	76.80	79.29	67.91	2.68%	112,720
Oct 16, 2024	77.76	79.14	76.65	77.22	66.14	-1.83%	92,960
Oct 15, 2024	78.33	81.18	76.92	78.66	67.37	0.61%	210,681
Oct 14, 2024	79.80	81.75	77.97	78.18	66.96	-3.23%	150,328
Oct 11, 2024	84.57	84.63	80.19	80.79	69.20	-1.86%	143,896
Oct 10, 2024	83.13	84.81	81.29	82.32	70.51	2.01%	197,540
Oct 9, 2024	80.76	81.60	79.68	80.70	69.12	-0.15%	81,331
Oct 8, 2024	83.58	84.29	80.61	80.82	69.22	-2.95%	109,561
Oct 7, 2024	81.48	84.16	81.15	83.28	71.33	2.78%	133,506
Oct 4, 2024	81.87	84.33	81.00	81.03	69.40	-5.19%	213,688
Oct 3, 2024	85.20	86.40	83.22	85.47	73.21	2.26%	92,074
Oct 2, 2024	83.70	85.08	82.65	83.58	71.59	1.31%	128,157
Oct 1, 2024	78.00	84.24	77.40	82.50	70.66	5.61%	353,918
Sep 30, 2024	77.85	79.65	76.44	78.12	66.91	1.48%	121,142
Sep 27, 2024	77.79	78.42	76.29	76.98	65.93	-2.47%	180,760
Sep 26, 2024	77.67	81.57	77.43	78.93	67.60	-1.76%	232,428
Sep 25, 2024	78.60	80.61	78.00	80.34	68.81	2.53%	88,111
Sep 24, 2024	78.93	81.45	78.06	78.36	67.12	-2.21%	146,486
Sep 23, 2024	79.56	80.31	78.66	80.13	68.63	-0.30%	96,074
Sep 20, 2024	79.20	82.11	79.17	80.37	68.84	2.41%	169,917
Sep 19, 2024	77.34	79.41	75.98	78.48	67.22	-5.32%	249,965
Sep 18, 2024	83.13	83.73	77.54	82.89	71.00	-0.43%	435,823
Sep 17, 2024	82.92	83.92	80.76	83.25	71.30	-1.67%	200,153
Sep 16, 2024	85.32	87.18	83.76	84.66	72.51	0.28%	162,864
Sep 13, 2024	86.88	86.88	83.94	84.42	72.31	-3.50%	170,442
Sep 12, 2024	90.00	91.35	86.49	87.48	74.93	-3.12%	169,116
Sep 11, 2024	95.19	97.86	90.21	90.30	77.34	-4.41%	204,816
Sep 10, 2024	95.91	99.54	94.44	94.47	80.91	-3.05%	201,582
Sep 9, 2024	99.24	100.08	95.37	97.44	83.46	-4.78%	180,392
Sep 6, 2024	92.28	103.44	91.50	102.33	87.65	8.98%	383,123
Sep 5, 2024	96.24	96.63	91.71	93.90	80.43	-3.45%	203,382
Sep 4, 2024	98.37	99.00	93.37	97.26	83.30	0.65%	233,242
Sep 3, 2024	90.63	97.14	89.55	96.63	82.76	8.16%	309,158
Aug 30, 2024	88.50	92.07	88.44	89.34	76.52	-0.47%	135,281
Aug 29, 2024	89.10	90.00	85.86	89.76	76.88	-1.87%	282,664
Aug 28, 2024	87.51	93.33	87.51	91.47	78.35	5.10%	201,504
Aug 27, 2024	87.51	88.77	86.25	87.03	74.54	1.40%	90,642
Aug 26, 2024	84.09	86.59	83.40	85.83	73.51	2.18%	110,148
Aug 23, 2024	89.61	90.18	83.64	84.00	71.95	-8.91%	281,129
Aug 22, 2024	86.61	92.43	86.61	92.22	78.99	5.85%	194,260
Aug 21, 2024	90.60	91.08	87.03	87.12	74.62	-4.72%	132,301
Aug 20, 2024	88.95	92.58	88.02	91.44	78.32	2.49%	132,702
Aug 19, 2024	93.00	93.36	89.10	89.22	76.42	-4.47%	133,311
Aug 16, 2024	95.40	95.43	92.46	93.39	79.99	-0.89%	104,641
Aug 15, 2024	99.90	99.90	93.69	94.23	80.71	-9.38%	220,438
Aug 14, 2024	99.54	105.27	99.42	103.98	89.06	3.28%	92,510
Aug 13, 2024	106.80	109.01	100.32	100.68	86.23	-8.08%	188,402
Aug 12, 2024	106.74	110.82	106.32	109.53	93.81	2.61%	182,888
Aug 9, 2024	106.83	109.02	105.15	106.74	91.42	-0.75%	212,069
Aug 8, 2024	114.81	116.85	106.98	107.55	92.12	-9.22%	360,547
Aug 7, 2024	109.50	118.83	107.13	118.47	101.47	3.46%	522,580
Aug 6, 2024	114.06	119.91	110.46	114.51	98.08	-3.07%	528,635