Southern Sun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	9.84	9.90	9.56	9.75	9.75	-0.51%	996,273
Mar 10, 2026	9.60	9.88	9.60	9.80	9.80	2.08%	366,802
Mar 9, 2026	9.61	10.20	9.20	9.60	9.60	-1.84%	931,841
Mar 6, 2026	9.85	10.14	9.70	9.78	9.78	-2.20%	247,258
Mar 5, 2026	10.42	10.42	9.97	10.00	10.00	-1.19%	7,541,088
Mar 4, 2026	10.20	10.20	9.87	10.12	10.12	2.53%	433,001
Mar 3, 2026	10.47	10.58	9.87	9.87	9.87	-5.46%	773,610
Mar 2, 2026	10.74	10.74	10.36	10.44	10.44	-2.79%	600,739
Feb 27, 2026	10.51	10.80	10.51	10.74	10.74	1.61%	215,682
Feb 26, 2026	10.83	10.83	10.50	10.57	10.57	-1.31%	172,464
Feb 25, 2026	10.45	10.72	10.45	10.71	10.71	0.85%	267,979
Feb 24, 2026	10.52	10.80	10.52	10.62	10.62	-1.03%	139,793
Feb 23, 2026	10.59	11.07	10.59	10.73	10.73	0.85%	340,918
Feb 20, 2026	10.60	10.76	10.35	10.64	10.64	0.38%	2,318,876
Feb 19, 2026	10.60	10.72	10.60	10.60	10.60	-1.12%	501,119
Feb 18, 2026	10.72	10.77	10.67	10.72	10.72	1.13%	269,768
Feb 17, 2026	10.70	10.72	10.60	10.60	10.60	-1.12%	428,695
Feb 16, 2026	10.61	10.72	10.60	10.72	10.72	1.13%	154,733
Feb 13, 2026	10.60	10.80	10.40	10.60	10.60	0.57%	635,496
Feb 12, 2026	10.80	10.80	10.50	10.54	10.54	-0.66%	1,263,958
Feb 11, 2026	10.71	10.90	10.41	10.61	10.61	-1.30%	354,666
Feb 10, 2026	10.88	10.91	10.62	10.75	10.75	0.66%	342,575
Feb 9, 2026	11.00	11.05	10.67	10.68	10.68	-2.91%	188,828
Feb 6, 2026	10.75	11.02	10.63	11.00	11.00	1.38%	629,586
Feb 5, 2026	11.30	11.30	10.78	10.85	10.85	-1.36%	952,567
Feb 4, 2026	11.30	11.30	10.87	11.00	11.00	-2.57%	2,154,864
Feb 3, 2026	10.87	11.59	10.77	11.29	11.29	4.25%	2,354,818
Feb 2, 2026	10.16	10.84	10.16	10.83	10.83	6.70%	263,961
Jan 30, 2026	10.16	10.68	10.15	10.15	10.15	-2.50%	148,446
Jan 29, 2026	10.72	10.72	10.25	10.41	10.41	-0.86%	1,423,964
Jan 28, 2026	10.45	10.55	10.26	10.50	10.50	1.84%	737,015
Jan 27, 2026	10.49	10.49	10.16	10.31	10.31	-1.81%	308,013
Jan 26, 2026	10.75	10.75	10.45	10.50	10.50	1.16%	343,305
Jan 23, 2026	10.47	10.74	10.25	10.38	10.38	-2.99%	222,422
Jan 22, 2026	10.74	10.83	10.59	10.70	10.70	2.00%	695,933
Jan 21, 2026	10.26	10.68	10.26	10.49	10.49	-0.57%	279,580
Jan 20, 2026	10.36	10.72	10.36	10.55	10.55	1.15%	1,060,173
Jan 19, 2026	10.50	10.59	10.32	10.43	10.43	-0.67%	383,272
Jan 16, 2026	10.87	10.87	10.40	10.50	10.50	-1.87%	2,545,748
Jan 15, 2026	10.27	10.78	10.27	10.70	10.70	-	3,493,148
Jan 14, 2026	10.40	10.78	10.40	10.70	10.70	-	361,871
Jan 13, 2026	10.77	10.85	10.53	10.70	10.70	-0.65%	332,274
Jan 12, 2026	10.25	10.80	10.25	10.77	10.77	1.22%	518,040
Jan 9, 2026	10.26	10.66	10.26	10.64	10.64	0.85%	146,391
Jan 8, 2026	10.79	10.79	10.47	10.55	10.55	-1.86%	307,510
Jan 7, 2026	10.73	10.78	10.40	10.75	10.75	-0.09%	170,786
Jan 6, 2026	10.39	10.76	10.06	10.76	10.76	3.46%	320,760
Jan 5, 2026	10.39	10.40	10.30	10.40	10.40	-0.10%	65,407
Jan 2, 2026	10.43	10.49	10.30	10.41	10.41	1.66%	54,907
Dec 31, 2025	10.31	10.36	10.16	10.24	10.24	-0.58%	1,961