Sansec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.61	42.56	41.20	42.33	42.33	-0.26%	885,458
Mar 6, 2026	41.50	42.55	41.43	42.44	42.44	1.00%	800,954
Mar 5, 2026	41.00	42.80	40.93	42.02	42.02	4.63%	1,507,036
Mar 4, 2026	40.97	40.97	39.77	40.16	40.16	-1.69%	1,014,026
Mar 3, 2026	43.36	43.49	40.82	40.85	40.85	-5.31%	1,256,553
Mar 2, 2026	44.67	44.67	42.35	43.14	43.14	-4.98%	2,141,979
Feb 27, 2026	44.58	45.77	44.20	45.40	45.40	2.58%	902,821
Feb 26, 2026	44.90	44.90	44.08	44.26	44.26	-0.67%	545,712
Feb 25, 2026	43.93	44.87	43.93	44.56	44.56	1.09%	457,241
Feb 24, 2026	45.00	45.35	44.04	44.08	44.08	-1.25%	617,030
Feb 13, 2026	44.00	45.85	44.00	44.64	44.64	1.02%	701,622
Feb 12, 2026	44.42	44.58	43.93	44.19	44.19	-0.52%	517,930
Feb 11, 2026	44.06	44.96	43.79	44.42	44.42	1.07%	639,281
Feb 10, 2026	43.90	44.78	43.54	43.95	43.95	0.96%	667,262
Feb 9, 2026	42.70	43.77	42.46	43.53	43.53	3.87%	920,070
Feb 6, 2026	41.85	42.36	41.38	41.91	41.91	-0.31%	503,741
Feb 5, 2026	41.85	42.35	41.85	42.04	42.04	-0.33%	483,528
Feb 4, 2026	42.72	42.95	41.71	42.18	42.18	-0.64%	571,098
Feb 3, 2026	41.80	42.62	41.67	42.45	42.45	2.04%	645,092
Feb 2, 2026	41.89	42.75	41.50	41.60	41.60	-1.19%	792,311
Jan 30, 2026	42.25	42.53	41.60	42.10	42.10	-0.21%	815,788
Jan 29, 2026	43.00	43.69	41.95	42.19	42.19	-2.65%	1,020,967
Jan 28, 2026	42.41	44.40	42.41	43.34	43.34	-0.76%	729,862
Jan 27, 2026	43.38	43.97	42.34	43.67	43.67	0.14%	685,598
Jan 26, 2026	45.86	46.44	43.00	43.61	43.61	-5.11%	1,401,812
Jan 23, 2026	46.58	46.58	45.54	45.96	45.96	-0.09%	822,411
Jan 22, 2026	45.35	46.45	45.35	46.00	46.00	0.41%	588,671
Jan 21, 2026	45.39	45.88	45.12	45.81	45.81	1.01%	489,628
Jan 20, 2026	46.30	47.11	45.07	45.35	45.35	-3.08%	1,020,947
Jan 19, 2026	47.00	47.78	46.24	46.79	46.79	-0.59%	1,182,474
Jan 16, 2026	48.11	48.11	46.50	47.07	47.07	-1.88%	1,627,451
Jan 15, 2026	49.20	50.84	47.48	47.97	47.97	-0.91%	2,073,736
Jan 14, 2026	48.00	49.67	47.76	48.41	48.41	1.19%	2,193,653
Jan 13, 2026	48.43	49.02	47.42	47.84	47.84	-1.34%	1,759,032
Jan 12, 2026	46.93	48.85	46.57	48.49	48.49	4.28%	2,196,082
Jan 9, 2026	45.87	46.80	45.69	46.50	46.50	1.37%	1,382,804
Jan 8, 2026	45.80	46.29	45.38	45.87	45.87	0.20%	908,714
Jan 7, 2026	45.30	46.10	44.90	45.78	45.78	0.86%	1,030,314
Jan 6, 2026	45.61	45.86	44.77	45.39	45.39	-0.46%	1,028,138
Jan 5, 2026	45.73	45.80	44.87	45.60	45.60	-0.24%	974,929
Dec 31, 2025	44.71	46.06	44.65	45.71	45.71	1.76%	1,257,323
Dec 30, 2025	45.00	45.80	44.51	44.92	44.92	0.07%	1,221,071
Dec 29, 2025	43.80	45.77	43.50	44.89	44.89	2.49%	1,381,246
Dec 26, 2025	44.50	44.90	43.43	43.80	43.80	-0.18%	1,151,064
Dec 25, 2025	43.57	44.26	42.60	43.88	43.88	2.07%	750,488
Dec 24, 2025	41.97	43.00	41.50	42.99	42.99	1.87%	695,952
Dec 23, 2025	43.80	44.30	42.20	42.20	42.20	-1.52%	808,779
Dec 22, 2025	42.58	43.10	42.45	42.85	42.85	1.01%	536,031
Dec 19, 2025	42.68	42.98	42.24	42.42	42.42	-0.21%	523,065
Dec 18, 2025	41.85	43.38	41.47	42.51	42.51	1.75%	804,523