SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	28.56	29.14	28.56	29.03	29.03	-	264,474
Apr 23, 2026	28.30	29.51	28.29	29.03	29.03	3.53%	656,635
Apr 22, 2026	28.26	28.28	27.90	28.04	28.04	-2.20%	261,571
Apr 21, 2026	27.86	28.79	27.76	28.67	28.67	1.81%	339,002
Apr 20, 2026	28.24	28.62	27.98	28.16	28.16	0.39%	334,548
Apr 17, 2026	28.00	28.22	27.59	28.05	28.05	-2.64%	673,712
Apr 16, 2026	28.39	29.35	28.39	28.81	28.81	0.35%	500,921
Apr 15, 2026	29.52	29.56	28.70	28.71	28.71	-3.46%	447,179
Apr 14, 2026	30.28	30.42	29.60	29.74	29.74	-3.97%	522,063
Apr 13, 2026	32.31	32.41	30.96	30.97	30.97	-4.21%	607,508
Apr 10, 2026	31.98	32.49	31.94	32.33	32.33	-0.25%	232,287
Apr 9, 2026	31.82	32.63	31.82	32.41	32.41	2.21%	334,826
Apr 8, 2026	30.54	32.06	30.37	31.71	31.71	-2.55%	529,418
Apr 7, 2026	32.84	33.47	32.49	32.54	32.54	0.18%	520,373
Apr 6, 2026	32.41	32.73	32.07	32.48	32.48	-0.37%	452,231
Apr 2, 2026	33.63	33.99	32.42	32.60	32.60	-0.43%	634,848
Apr 1, 2026	32.42	32.87	32.16	32.74	32.74	-1.21%	778,474
Mar 31, 2026	34.58	34.68	32.98	33.14	33.14	-6.28%	1,571,578
Mar 30, 2026	34.34	35.67	34.34	35.36	35.36	1.67%	747,140
Mar 27, 2026	33.87	34.93	33.81	34.78	34.78	4.10%	1,460,921
Mar 26, 2026	32.68	33.43	32.20	33.41	33.41	3.60%	693,033
Mar 25, 2026	31.89	32.36	31.43	32.25	32.25	-1.35%	454,197
Mar 24, 2026	32.15	32.99	31.92	32.69	32.69	2.38%	696,088
Mar 23, 2026	32.24	32.24	31.40	31.93	31.93	-2.15%	856,852
Mar 20, 2026	31.99	33.01	31.84	32.63	32.63	2.76%	1,020,676
Mar 19, 2026	32.37	32.51	31.40	31.75	31.75	0.45%	929,611
Mar 18, 2026	31.21	31.63	30.91	31.61	31.61	2.26%	400,078
Mar 17, 2026	31.44	31.44	30.70	30.91	30.91	-1.40%	614,958
Mar 16, 2026	31.53	31.70	31.11	31.35	31.35	-2.73%	497,181
Mar 13, 2026	31.62	32.34	31.32	32.23	32.23	0.59%	487,969
Mar 12, 2026	31.43	32.09	31.22	32.04	32.04	3.19%	468,185
Mar 11, 2026	30.82	31.26	30.58	31.05	31.05	-0.16%	255,639
Mar 10, 2026	30.41	31.13	30.40	31.10	31.10	2.10%	326,316
Mar 9, 2026	31.73	31.73	30.36	30.46	30.46	-2.59%	846,227
Mar 6, 2026	31.45	31.50	30.93	31.27	31.27	2.09%	554,552
Mar 5, 2026	30.65	31.05	29.93	30.63	30.63	1.02%	801,280
Mar 4, 2026	30.81	31.03	30.08	30.32	30.32	-3.35%	927,796
Mar 3, 2026	31.65	32.37	30.97	31.37	31.37	2.48%	1,110,595
Mar 2, 2026	31.84	32.02	30.58	30.61	30.61	-1.70%	565,816
Feb 27, 2026	31.24	31.52	30.97	31.14	31.14	2.27%	686,654
Feb 26, 2026	31.03	31.41	30.43	30.45	30.45	-1.30%	793,487
Feb 25, 2026	31.00	31.11	30.64	30.85	30.85	-2.28%	794,890
Feb 24, 2026	32.55	32.55	31.47	31.57	31.57	-2.89%	615,082
Feb 23, 2026	32.24	32.91	32.21	32.51	32.51	1.97%	577,366
Feb 20, 2026	31.86	32.12	31.30	31.88	31.88	1.11%	692,681
Feb 19, 2026	32.02	32.22	31.49	31.53	31.53	-1.00%	382,213
Feb 18, 2026	32.35	32.47	31.36	31.85	31.85	-2.06%	802,302
Feb 17, 2026	32.86	33.33	32.11	32.52	32.52	0.03%	446,517
Feb 13, 2026	32.97	33.13	31.96	32.51	32.51	-2.34%	862,943
Feb 12, 2026	31.99	33.77	31.99	33.29	33.29	3.13%	1,081,152