Sanrio Company, Ltd. (SNROF)
OTCMKTS
· Delayed Price · Currency is USD
45.03
-1.77 (-3.78%)
At close: Jun 6, 2025
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.21% | 732 |
| Jun 4, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -1.68% | 113 |
| May 27, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 153 |
| May 21, 2025 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | 8.90% | 667 |
| May 20, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 6.91% | 100 |
| May 16, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | 179 |
| May 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3,300 |
| May 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.90% | 103 |
| May 7, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -2.35% | 220 |
| May 5, 2025 | 40.00 | 40.00 | 39.43 | 39.43 | 39.43 | -0.19% | 986 |
| May 1, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.25% | 100 |
| Apr 30, 2025 | 39.50 | 39.50 | 39.40 | 39.40 | 39.40 | -6.28% | 700 |
| Apr 24, 2025 | 42.38 | 42.38 | 42.04 | 42.04 | 42.04 | -1.20% | 425 |
| Apr 23, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 2.41% | 120 |
| Apr 17, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.27% | 100 |
| Apr 16, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.34% | 110 |
| Apr 9, 2025 | 39.25 | 41.30 | 39.25 | 41.30 | 41.30 | 2.61% | 269 |
| Apr 8, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 4.14% | 141 |
| Apr 7, 2025 | 36.70 | 38.65 | 36.70 | 38.65 | 38.65 | -15.33% | 531 |
| Apr 1, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.33% | 510 |
| Mar 19, 2025 | 47.29 | 47.29 | 45.80 | 45.80 | 45.80 | -0.22% | 300 |
| Mar 18, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.65% | 116 |
| Mar 17, 2025 | 46.26 | 46.50 | 46.10 | 46.20 | 46.20 | 2.62% | 1,000 |
| Mar 14, 2025 | 43.60 | 46.45 | 43.60 | 45.02 | 45.02 | 7.19% | 637 |
| Mar 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.71% | 300 |
| Mar 12, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 1.32% | 400 |
| Mar 11, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -1.07% | 172 |
| Mar 10, 2025 | 40.75 | 42.20 | 40.75 | 42.20 | 42.20 | -0.35% | 1,962 |
| Mar 4, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -3.27% | 8,432 |
| Mar 3, 2025 | 45.55 | 45.55 | 43.78 | 43.78 | 43.78 | -2.71% | 3,226 |
| Feb 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.23% | 138 |
| Feb 25, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 2.88% | 23,150 |
| Feb 20, 2025 | 45.30 | 45.30 | 45.20 | 45.20 | 45.20 | -0.41% | 585 |
| Feb 19, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -6.09% | 100 |
| Feb 18, 2025 | 49.62 | 49.62 | 48.33 | 48.33 | 48.33 | 9.16% | 213 |
| Feb 14, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 9.86% | 108 |
| Feb 12, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 2.61% | 202 |
| Feb 10, 2025 | 39.52 | 39.52 | 39.28 | 39.28 | 39.28 | -0.63% | 346 |
| Feb 7, 2025 | 40.45 | 40.45 | 39.53 | 39.53 | 39.53 | 5.18% | 439 |
| Feb 4, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 13.19% | 211 |
| Jan 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -7.78% | 283 |
| Jan 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.14% | 1,173 |
| Jan 23, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 5.21% | 779 |
| Jan 21, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -3.52% | 219 |
| Jan 13, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -2.47% | 706 |
| Jan 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 701 |
| Jan 6, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 5.14% | 280 |
| Dec 23, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.41% | 200 |
| Dec 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.90% | 100 |
| Dec 18, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 8.36% | 600 |