Sonargaon Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	45.00	45.90	43.50	45.00	45.00	0.22%	351,032
May 23, 2026	42.70	45.60	42.70	44.90	44.90	4.66%	933,395
May 21, 2026	42.70	43.20	42.00	42.90	42.90	0.47%	535,231
May 20, 2026	41.80	43.50	41.70	42.70	42.70	2.15%	999,248
May 19, 2026	41.60	42.20	41.00	41.80	41.80	0.72%	664,592
May 18, 2026	40.10	42.00	39.90	41.50	41.50	3.49%	1,394,964
May 17, 2026	39.80	40.80	38.90	40.10	40.10	2.04%	1,072,528
May 14, 2026	37.70	39.70	37.70	39.30	39.30	4.52%	784,417
May 13, 2026	35.20	38.00	35.00	37.60	37.60	7.12%	479,028
May 12, 2026	35.70	36.20	34.90	35.10	35.10	-0.85%	144,802
May 11, 2026	34.30	35.70	33.80	35.40	35.40	4.42%	158,950
May 10, 2026	34.80	34.80	33.70	33.90	33.90	-2.59%	197,445
May 7, 2026	34.80	35.80	34.50	34.80	34.80	-1.42%	139,921
May 6, 2026	35.30	36.60	33.60	35.30	35.30	-1.40%	166,795
May 5, 2026	35.80	36.80	35.50	35.80	35.80	-2.19%	154,165
May 4, 2026	37.00	37.00	36.30	36.60	36.60	0.83%	128,906
May 3, 2026	35.90	37.20	35.70	36.30	36.30	2.25%	220,258
Apr 30, 2026	34.00	35.80	34.00	35.50	35.50	0.57%	131,170
Apr 29, 2026	35.30	35.70	34.80	35.30	35.30	0.28%	297,892
Apr 28, 2026	35.20	37.50	34.60	35.20	35.20	-3.30%	203,890
Apr 27, 2026	36.50	37.80	36.30	36.40	36.40	-0.55%	194,305
Apr 26, 2026	37.60	38.50	36.30	36.60	36.60	-3.17%	415,991
Apr 23, 2026	37.80	39.40	37.60	37.80	37.80	-3.08%	379,523
Apr 22, 2026	39.00	40.00	38.60	39.00	39.00	0.26%	485,188
Apr 21, 2026	38.90	40.00	38.80	38.90	38.90	0.52%	295,278
Apr 20, 2026	38.50	40.30	38.30	38.70	38.70	1.04%	903,173
Apr 19, 2026	38.50	38.50	37.90	38.30	38.30	1.59%	179,384
Apr 16, 2026	37.70	39.00	37.40	37.70	37.70	-0.79%	275,746
Apr 15, 2026	38.00	39.50	37.60	38.00	38.00	-1.81%	328,741
Apr 13, 2026	38.60	39.70	38.50	38.70	38.70	0.52%	280,755
Apr 12, 2026	38.90	38.90	38.00	38.50	38.50	-	214,128
Apr 9, 2026	40.50	40.50	38.10	38.50	38.50	-4.94%	463,897
Apr 8, 2026	39.60	42.00	39.60	40.50	40.50	3.32%	694,109
Apr 7, 2026	40.70	40.70	38.40	39.20	39.20	-0.51%	554,056
Apr 6, 2026	40.70	40.70	39.10	39.40	39.40	-2.48%	425,803
Apr 5, 2026	40.00	42.20	40.00	40.40	40.40	1.00%	785,289
Apr 2, 2026	38.20	40.90	38.20	40.00	40.00	5.26%	1,029,722
Apr 1, 2026	38.00	38.70	37.60	38.00	38.00	1.06%	322,986
Mar 31, 2026	38.20	39.10	37.60	37.60	37.60	-2.08%	271,876
Mar 30, 2026	39.10	39.90	38.10	38.40	38.40	-1.79%	377,024
Mar 29, 2026	37.50	39.40	37.30	39.10	39.10	4.27%	352,363
Mar 25, 2026	37.90	38.80	37.20	37.50	37.50	-0.53%	379,984
Mar 24, 2026	37.70	39.70	37.50	37.70	37.70	-3.83%	482,123
Mar 16, 2026	39.70	41.00	38.50	39.20	39.20	-0.51%	650,737
Mar 15, 2026	38.20	41.20	38.00	39.40	39.40	3.14%	554,614
Mar 12, 2026	38.20	39.60	37.60	38.20	38.20	-1.29%	524,704
Mar 11, 2026	38.70	39.30	36.20	38.70	38.70	7.20%	642,085
Mar 10, 2026	35.80	36.70	35.00	36.10	36.10	1.12%	581,951
Mar 9, 2026	34.10	36.40	34.10	35.70	35.70	5.00%	258,210
Mar 8, 2026	36.30	36.40	33.70	34.00	34.00	-7.61%	482,911