Samyak International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	16.16	16.99	16.15	16.97	16.97	-0.06%	1,125
Apr 21, 2026	16.50	17.20	16.06	16.98	16.98	0.83%	732
Apr 20, 2026	16.91	17.98	16.56	16.84	16.84	-3.38%	7,855
Apr 17, 2026	17.50	17.99	16.91	17.43	17.43	-2.08%	4,839
Apr 16, 2026	17.00	17.85	17.00	17.80	17.80	4.71%	1,553
Apr 15, 2026	16.67	17.00	16.60	17.00	17.00	1.98%	577
Apr 13, 2026	16.97	16.97	15.81	16.67	16.67	-1.30%	843
Apr 10, 2026	16.28	16.89	15.85	16.89	16.89	7.44%	321
Apr 9, 2026	16.50	16.50	15.33	15.72	15.72	-4.55%	1,136
Apr 8, 2026	14.35	17.70	13.92	16.47	16.47	11.66%	15,484
Apr 7, 2026	12.60	15.10	12.59	14.75	14.75	17.16%	10,240
Apr 6, 2026	12.00	13.08	12.00	12.59	12.59	2.19%	1,457
Apr 2, 2026	11.62	12.35	11.00	12.32	12.32	6.02%	1,167
Apr 1, 2026	10.96	12.36	10.35	11.62	11.62	3.94%	2,461
Mar 30, 2026	11.89	12.60	10.35	11.18	11.18	-4.69%	14,881
Mar 27, 2026	12.70	12.96	11.55	11.73	11.73	-13.11%	15,895
Mar 25, 2026	13.79	14.68	12.32	13.50	13.50	-2.24%	10,517
Mar 24, 2026	12.57	14.00	12.55	13.81	13.81	9.95%	31,301
Mar 23, 2026	13.00	13.09	12.12	12.56	12.56	-4.05%	29,808
Mar 20, 2026	13.98	13.98	12.66	13.09	13.09	-0.83%	23,702
Mar 19, 2026	13.74	14.78	12.17	13.20	13.20	-4.21%	84,003
Mar 18, 2026	16.70	16.70	13.19	13.78	13.78	-1.22%	7,428
Mar 17, 2026	13.50	14.25	13.37	13.95	13.95	4.89%	11,024
Mar 16, 2026	13.24	13.95	12.60	13.30	13.30	-1.12%	35,488
Mar 13, 2026	14.88	14.88	13.20	13.45	13.45	-1.10%	18,125
Mar 12, 2026	16.68	16.68	13.54	13.60	13.60	-2.44%	6,199
Mar 11, 2026	14.46	14.97	12.10	13.94	13.94	-3.60%	31,743
Mar 10, 2026	14.75	14.99	13.15	14.46	14.46	-5.98%	24,193
Mar 9, 2026	15.88	15.88	13.30	15.38	15.38	2.40%	14,998
Mar 6, 2026	15.70	17.48	14.00	15.02	15.02	-11.12%	17,257
Mar 5, 2026	17.40	17.40	15.45	16.90	16.90	-3.04%	380
Mar 4, 2026	17.49	17.49	15.12	17.43	17.43	6.93%	36
Mar 2, 2026	16.14	16.42	15.50	16.30	16.30	-0.79%	861
Feb 27, 2026	16.00	16.45	15.10	16.43	16.43	-3.13%	963
Feb 26, 2026	17.50	17.50	15.66	16.96	16.96	2.98%	2,794
Feb 25, 2026	17.50	17.98	15.64	16.47	16.47	-10.97%	30,841
Feb 24, 2026	17.50	18.50	17.50	18.50	18.50	0.71%	24
Feb 23, 2026	18.99	19.00	16.99	18.37	18.37	-3.32%	13,639
Feb 20, 2026	18.93	19.00	18.10	19.00	19.00	0.37%	147
Feb 19, 2026	17.50	19.50	17.50	18.93	18.93	0.26%	1,007
Feb 18, 2026	19.48	19.48	16.65	18.88	18.88	-3.08%	827
Feb 17, 2026	18.00	19.50	18.00	19.48	19.48	3.51%	3,696
Feb 16, 2026	19.89	19.89	18.00	18.82	18.82	-3.49%	383
Feb 13, 2026	20.00	20.00	18.50	19.50	19.50	1.83%	1,251
Feb 12, 2026	19.15	19.15	19.15	19.15	19.15	-0.67%	105
Feb 10, 2026	19.00	19.47	18.25	19.28	19.28	-2.87%	835
Feb 9, 2026	18.99	19.99	18.99	19.85	19.85	4.53%	258
Feb 6, 2026	19.27	19.27	18.99	18.99	18.99	-1.45%	1,002
Feb 5, 2026	19.38	19.38	18.00	19.27	19.27	-0.57%	40
Feb 4, 2026	19.99	19.99	18.85	19.38	19.38	5.84%	428