SNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	15.04	15.54	14.81	15.02	15.02	-0.66%	785,122
Sep 24, 2026	15.20	15.57	14.87	15.12	15.12	0.27%	308,508
Sep 23, 2026	14.15	15.15	14.01	15.08	15.08	8.02%	2,437,558
Sep 22, 2026	14.47	14.72	13.89	13.96	13.96	-3.52%	1,255,299
Sep 21, 2026	13.95	14.51	13.30	14.47	14.47	0.91%	2,180,226
Sep 18, 2026	13.93	14.81	13.62	14.34	14.34	2.87%	2,730,342
Sep 17, 2026	14.19	14.35	13.54	13.94	13.94	-5.17%	3,051,734
Sep 16, 2026	16.07	16.17	14.22	14.70	14.70	-10.42%	4,045,581
Sep 15, 2026	15.33	16.53	15.33	16.41	16.41	6.28%	2,305,252
Sep 14, 2026	15.51	15.71	14.57	15.44	15.44	3.90%	2,657,618
Sep 11, 2026	15.07	15.92	14.70	14.86	14.86	-3.69%	2,868,997
Sep 10, 2026	16.08	16.15	14.08	15.43	15.43	-1.22%	6,724,268
Sep 9, 2026	14.75	15.97	14.56	15.62	15.62	7.80%	2,661,959
Sep 8, 2026	15.41	16.22	14.18	14.49	14.49	-7.41%	3,942,259
Sep 4, 2026	15.43	15.77	15.06	15.65	15.65	2.22%	2,064,274
Sep 3, 2026	17.42	17.44	14.65	15.31	15.31	-12.76%	6,051,066
Sep 2, 2026	17.03	18.14	16.96	17.55	17.55	2.15%	1,584,733
Sep 1, 2026	17.28	17.41	16.48	17.18	17.18	1.72%	2,367,577
Aug 31, 2026	17.72	17.74	16.72	16.89	16.89	-2.88%	3,228,756
Aug 28, 2026	17.77	18.26	16.93	17.39	17.39	-0.80%	1,858,551
Aug 27, 2026	17.71	18.11	17.22	17.53	17.53	-1.90%	2,050,873
Aug 26, 2026	18.56	19.03	17.74	17.87	17.87	-2.30%	1,962,727
Aug 25, 2026	18.58	18.81	17.79	18.29	18.29	-4.34%	1,916,084
Aug 24, 2026	19.30	19.65	18.21	19.12	19.12	2.85%	2,807,678
Aug 21, 2026	19.32	20.25	18.49	18.59	18.59	-4.47%	3,188,933
Aug 20, 2026	18.61	20.39	18.47	19.46	19.46	7.99%	3,968,485
Aug 19, 2026	16.74	18.72	16.74	18.02	18.02	4.95%	3,998,187
Aug 18, 2026	17.69	18.00	16.44	17.17	17.17	4.38%	3,169,052
Aug 17, 2026	18.05	18.13	15.56	16.45	16.45	-9.12%	4,821,327
Aug 14, 2026	17.28	19.22	17.08	18.10	18.10	2.26%	2,717,798
Aug 13, 2026	17.20	18.09	16.90	17.70	17.70	5.92%	4,078,756
Aug 12, 2026	20.03	20.43	15.63	16.71	16.71	-18.92%	4,614,547
Aug 11, 2026	19.17	21.40	18.85	20.61	20.61	7.74%	3,545,978
Aug 10, 2026	20.28	21.81	19.02	19.13	19.13	-8.90%	9,054,015
Aug 7, 2026	30.57	30.69	20.75	21.00	21.00	-31.88%	6,788,863
Aug 6, 2026	35.68	36.95	30.08	30.83	30.83	-12.17%	2,461,435
Aug 5, 2026	33.26	35.10	30.88	35.10	35.10	29.66%	3,159,213
Aug 4, 2026	32.14	33.43	26.66	27.07	27.07	-20.05%	4,201,710
Aug 3, 2026	39.32	40.62	33.63	33.86	33.86	-11.58%	2,297,651
Jul 31, 2026	35.05	38.60	34.88	38.30	38.30	7.30%	1,261,277
Jul 30, 2026	33.82	36.28	31.57	35.69	35.69	0.54%	1,678,627
Jul 29, 2026	34.49	36.80	32.78	35.50	35.50	6.83%	1,601,117
Jul 28, 2026	37.75	39.17	32.32	33.23	33.23	-5.49%	1,655,992
Jul 27, 2026	35.16	38.00	34.39	35.16	35.16	2.60%	1,506,398
Jul 24, 2026	33.68	36.23	33.33	34.27	34.27	5.22%	1,307,695
Jul 23, 2026	34.30	36.87	32.38	32.57	32.57	-4.88%	1,248,697
Jul 22, 2026	30.27	34.31	29.64	34.24	34.24	12.97%	1,433,937
Jul 21, 2026	30.87	31.95	26.86	30.31	30.31	-5.75%	1,821,112
Jul 20, 2026	29.43	32.30	29.43	32.16	32.16	6.31%	1,481,012
Jul 17, 2026	28.81	30.95	27.63	30.25	30.25	10.93%	2,175,540