Sattva Sukun Lifecare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.75	0.77	0.74	0.76	0.76	1.33%	1,127,842
Jun 4, 2026	0.77	0.77	0.75	0.75	0.75	-	663,249
Jun 3, 2026	0.77	0.77	0.75	0.75	0.75	-	372,387
Jun 2, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	216,879
Jun 1, 2026	0.77	0.77	0.75	0.76	0.76	-	71,976
May 29, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	512,959
May 27, 2026	0.75	0.77	0.75	0.75	0.75	-	159,747
May 26, 2026	0.77	0.77	0.74	0.75	0.75	-	644,944
May 25, 2026	0.75	0.78	0.73	0.75	0.75	-	297,209
May 22, 2026	0.75	0.77	0.75	0.75	0.75	-	476,134
May 21, 2026	0.75	0.76	0.75	0.75	0.75	-	608,079
May 20, 2026	0.76	0.78	0.75	0.75	0.75	-	569,162
May 19, 2026	0.75	0.78	0.75	0.75	0.75	-	233,254
May 18, 2026	0.76	0.78	0.75	0.75	0.75	-1.32%	634,276
May 15, 2026	0.77	0.79	0.75	0.76	0.76	1.33%	2,044,479
May 14, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	515,437
May 13, 2026	0.75	0.77	0.74	0.76	0.76	2.70%	811,857
May 12, 2026	0.77	0.77	0.74	0.74	0.74	-1.33%	897,915
May 11, 2026	0.78	0.78	0.73	0.75	0.75	-3.85%	2,196,673
May 8, 2026	0.76	0.78	0.75	0.78	0.78	5.41%	779,140
May 7, 2026	0.70	0.78	0.69	0.74	0.74	7.25%	3,779,865
May 6, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	6,119,322
May 5, 2026	0.70	0.71	0.70	0.70	0.70	-	163,012
May 4, 2026	0.70	0.71	0.70	0.70	0.70	-	393,210
Apr 30, 2026	0.72	0.72	0.69	0.70	0.70	-1.41%	5,199,252
Apr 29, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	463,807
Apr 28, 2026	0.71	0.71	0.70	0.70	0.70	-	398,789
Apr 27, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	615,295
Apr 24, 2026	0.72	0.72	0.70	0.71	0.71	1.43%	5,288,869
Apr 23, 2026	0.70	0.73	0.70	0.70	0.70	-	1,970,146
Apr 22, 2026	0.72	0.72	0.69	0.70	0.70	-1.41%	2,185,611
Apr 21, 2026	0.71	0.72	0.70	0.71	0.71	-1.39%	10,428,710
Apr 20, 2026	0.72	0.74	0.70	0.72	0.72	1.41%	146,000
Apr 17, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	344,689
Apr 16, 2026	0.71	0.73	0.69	0.70	0.70	-2.78%	1,217,893
Apr 15, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	441,703
Apr 13, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	300,788
Apr 10, 2026	0.71	0.73	0.71	0.72	0.72	-	198,136
Apr 9, 2026	0.73	0.73	0.71	0.72	0.72	1.41%	472,484
Apr 8, 2026	0.72	0.77	0.70	0.71	0.71	1.43%	781,450
Apr 7, 2026	0.73	0.73	0.70	0.70	0.70	-2.78%	962,484
Apr 6, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	164,333
Apr 2, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	201,612
Apr 1, 2026	0.70	0.73	0.70	0.72	0.72	-1.37%	128,732
Mar 30, 2026	0.70	0.79	0.70	0.73	0.73	5.80%	1,160,848
Mar 27, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	9,164,697
Mar 25, 2026	0.70	0.71	0.68	0.70	0.70	1.45%	2,280,422
Mar 24, 2026	0.71	0.72	0.68	0.69	0.69	-2.82%	6,360,337
Mar 23, 2026	0.72	0.72	0.69	0.71	0.71	-	2,694,097
Mar 20, 2026	0.73	0.73	0.71	0.71	0.71	-	2,678,366