SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	28.06	28.77	28.04	28.45	28.45	0.19%	160,028
Jun 24, 2026	28.37	28.52	27.91	28.40	28.40	0.08%	93,576
Jun 23, 2026	28.60	28.60	27.80	28.38	28.37	2.03%	220,199
Jun 22, 2026	27.25	27.85	26.87	27.81	27.81	2.09%	209,028
Jun 18, 2026	27.44	27.72	27.16	27.24	27.24	-1.98%	108,787
Jun 17, 2026	27.59	27.87	26.85	27.79	27.79	0.72%	468,013
Jun 16, 2026	27.40	27.71	27.11	27.59	27.59	0.60%	174,341
Jun 15, 2026	27.89	27.93	27.22	27.43	27.43	-5.16%	234,900
Jun 12, 2026	28.91	29.38	28.73	28.92	28.92	0.10%	322,868
Jun 11, 2026	29.82	30.22	28.89	28.89	28.89	-3.70%	298,272
Jun 10, 2026	29.66	30.00	28.82	30.00	30.00	2.60%	473,320
Jun 9, 2026	28.66	30.32	28.29	29.24	29.24	1.35%	521,649
Jun 8, 2026	28.68	29.19	28.68	28.85	28.85	-2.00%	182,891
Jun 5, 2026	27.99	29.74	27.92	29.44	29.44	7.13%	652,863
Jun 4, 2026	28.30	28.30	27.14	27.48	27.48	-2.55%	218,895
Jun 3, 2026	27.83	28.37	27.83	28.20	28.20	2.29%	229,678
Jun 2, 2026	27.31	27.74	27.31	27.57	27.57	1.58%	89,209
Jun 1, 2026	27.21	27.55	26.85	27.14	27.14	0.82%	100,765
May 29, 2026	27.07	27.54	26.73	26.92	26.92	-0.93%	171,461
May 28, 2026	28.33	28.52	27.12	27.17	27.17	-4.05%	183,005
May 27, 2026	28.44	28.64	28.16	28.32	28.32	-0.91%	92,969
May 26, 2026	28.42	28.82	28.37	28.58	28.58	-1.08%	314,105
May 22, 2026	28.60	28.92	28.39	28.89	28.89	0.10%	306,998
May 21, 2026	29.42	29.42	28.70	28.86	28.86	-0.91%	192,369
May 20, 2026	29.58	29.98	29.06	29.13	29.12	-2.72%	230,171
May 19, 2026	29.84	30.26	29.64	29.94	29.94	0.91%	182,174
May 18, 2026	29.54	30.00	29.08	29.67	29.67	0.64%	207,812
May 15, 2026	29.03	29.48	28.96	29.48	29.48	3.58%	631,425
May 14, 2026	28.52	28.82	27.94	28.46	28.46	0.25%	319,515
May 13, 2026	28.21	28.83	28.10	28.39	28.39	0.42%	150,465
May 12, 2026	27.80	28.86	27.78	28.27	28.27	2.13%	423,957
May 11, 2026	28.05	28.26	27.41	27.68	27.68	-1.07%	216,731
May 8, 2026	28.20	28.71	27.98	27.98	27.98	-1.31%	117,613
May 7, 2026	27.86	28.65	27.78	28.35	28.35	1.72%	621,694
May 6, 2026	28.61	28.72	27.80	27.87	27.87	-3.70%	178,944
May 5, 2026	28.26	29.03	28.26	28.94	28.94	2.12%	258,448
May 4, 2026	28.65	28.72	28.05	28.34	28.34	-1.77%	311,415
May 1, 2026	29.28	29.37	28.68	28.85	28.85	-1.10%	193,826
Apr 30, 2026	29.90	30.08	29.09	29.17	29.17	-3.47%	486,576
Apr 29, 2026	29.90	30.48	29.84	30.22	30.22	2.89%	189,254
Apr 28, 2026	29.44	29.71	29.15	29.37	29.37	1.45%	256,168
Apr 27, 2026	29.11	29.18	28.76	28.95	28.95	-0.28%	149,436
Apr 24, 2026	28.56	29.14	28.56	29.03	29.03	-	264,660
Apr 23, 2026	28.30	29.51	28.29	29.03	29.03	3.53%	659,285
Apr 22, 2026	28.26	28.28	27.90	28.04	28.04	-2.20%	267,459
Apr 21, 2026	27.86	28.79	27.76	28.67	28.67	1.81%	339,204
Apr 20, 2026	28.24	28.62	27.98	28.16	28.16	0.39%	336,481
Apr 17, 2026	28.00	28.22	27.59	28.05	28.05	-2.64%	673,752
Apr 16, 2026	28.39	29.35	28.39	28.81	28.81	0.35%	501,686
Apr 15, 2026	29.52	29.56	28.70	28.71	28.71	-3.46%	450,396