Sun Create Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.10	27.44	26.71	26.95	26.95	-1.03%	5,020,916
Jan 29, 2026	27.87	27.98	27.11	27.23	27.23	-2.72%	6,560,054
Jan 28, 2026	28.01	28.64	27.79	27.99	27.99	-0.99%	8,705,941
Jan 27, 2026	27.40	28.27	26.28	28.27	28.27	2.39%	13,454,860
Jan 26, 2026	29.00	29.10	27.38	27.61	27.61	-5.28%	12,815,300
Jan 23, 2026	28.37	29.39	28.14	29.15	29.15	2.75%	14,576,120
Jan 22, 2026	27.79	28.50	27.79	28.37	28.37	2.12%	10,164,850
Jan 21, 2026	28.02	28.34	27.76	27.78	27.78	-2.32%	9,379,485
Jan 20, 2026	28.80	29.27	27.81	28.44	28.44	-1.86%	12,794,830
Jan 19, 2026	28.60	29.28	28.50	28.98	28.98	0.35%	10,358,650
Jan 16, 2026	29.61	29.80	28.65	28.88	28.88	-1.77%	15,731,143
Jan 15, 2026	29.06	29.99	28.95	29.40	29.40	-1.84%	19,633,040
Jan 14, 2026	30.06	31.35	29.93	29.95	29.95	-9.92%	46,340,650
Jan 13, 2026	34.37	34.37	33.25	33.25	33.25	-9.99%	9,230,500
Jan 12, 2026	35.01	38.28	34.28	36.94	36.94	5.57%	43,472,200
Jan 9, 2026	34.18	35.99	33.50	34.99	34.99	2.79%	38,810,330
Jan 8, 2026	32.60	34.26	32.18	34.04	34.04	3.47%	28,877,421
Jan 7, 2026	32.65	33.67	32.05	32.90	32.90	-0.81%	19,873,831
Jan 6, 2026	31.15	33.73	31.15	33.17	33.17	5.23%	28,871,620
Jan 5, 2026	31.96	32.25	31.10	31.52	31.52	-0.41%	20,664,660
Dec 31, 2025	31.44	33.03	30.71	31.65	31.65	1.80%	23,118,340
Dec 30, 2025	31.90	32.19	30.83	31.09	31.09	-3.15%	19,077,390
Dec 29, 2025	32.55	33.03	32.00	32.10	32.10	-2.82%	22,598,990
Dec 26, 2025	33.49	34.56	32.76	33.03	33.03	-1.37%	33,866,590
Dec 25, 2025	33.73	35.80	33.10	33.49	33.49	2.26%	48,953,521
Dec 24, 2025	30.35	33.70	30.00	32.75	32.75	6.89%	41,317,925
Dec 23, 2025	31.69	31.80	30.09	30.64	30.64	-3.80%	24,537,210
Dec 22, 2025	31.32	33.30	30.22	31.85	31.85	2.12%	46,757,780
Dec 19, 2025	28.80	31.19	28.73	31.19	31.19	10.02%	18,481,860
Dec 18, 2025	28.12	29.15	27.61	28.35	28.35	-0.14%	16,109,670
Dec 17, 2025	29.30	30.20	27.66	28.39	28.39	-4.73%	23,547,170
Dec 16, 2025	29.70	31.50	28.52	29.80	29.80	-1.97%	26,691,680
Dec 15, 2025	31.82	33.66	29.84	30.40	30.40	-2.35%	39,303,980
Dec 12, 2025	28.50	31.13	28.14	31.13	31.13	10.00%	18,064,742
Dec 11, 2025	28.80	29.19	28.05	28.30	28.30	-1.39%	11,612,190
Dec 10, 2025	29.00	29.49	28.19	28.70	28.70	-3.07%	14,806,310
Dec 9, 2025	27.61	31.00	27.45	29.61	29.61	4.93%	27,847,950
Dec 8, 2025	27.15	29.40	26.72	28.22	28.22	5.38%	23,096,740
Dec 5, 2025	25.95	26.86	25.76	26.78	26.78	2.61%	11,487,410
Dec 4, 2025	25.06	26.92	24.85	26.10	26.10	3.82%	11,377,720
Dec 3, 2025	26.09	26.16	25.00	25.14	25.14	-3.60%	6,548,404
Dec 2, 2025	25.84	26.27	25.57	26.08	26.08	0.35%	4,948,017
Dec 1, 2025	25.86	26.45	25.86	25.99	25.99	0.54%	6,337,034
Nov 28, 2025	25.30	25.97	25.10	25.85	25.85	2.50%	5,199,743
Nov 27, 2025	25.16	25.39	24.92	25.22	25.22	0.08%	4,310,300
Nov 26, 2025	26.00	26.22	25.16	25.20	25.20	-3.37%	6,183,008
Nov 25, 2025	26.00	26.24	25.80	26.08	26.08	-0.46%	7,136,772
Nov 24, 2025	24.30	26.50	24.29	26.20	26.20	7.82%	12,786,810
Nov 21, 2025	25.10	25.38	24.30	24.30	24.30	-4.18%	5,539,779
Nov 20, 2025	25.34	26.08	25.08	25.36	25.36	0.32%	5,731,144