Sansec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	42.60	42.60	40.65	41.78	41.78	0.02%	666,932
Dec 16, 2025	42.20	42.30	41.25	41.77	41.77	-1.63%	497,438
Dec 15, 2025	43.10	43.33	42.25	42.46	42.46	-1.60%	511,566
Dec 12, 2025	42.21	43.17	42.08	43.15	43.15	2.20%	557,514
Dec 11, 2025	42.19	42.97	42.10	42.22	42.22	-0.68%	576,275
Dec 10, 2025	42.70	43.26	42.12	42.51	42.51	-0.44%	468,661
Dec 9, 2025	43.45	43.93	42.67	42.70	42.70	-2.18%	481,624
Dec 8, 2025	42.81	44.18	42.61	43.65	43.65	3.00%	971,651
Dec 5, 2025	41.88	42.47	41.17	42.38	42.38	1.58%	465,263
Dec 4, 2025	42.05	42.88	41.60	41.72	41.72	-1.65%	490,372
Dec 3, 2025	42.93	43.33	41.85	42.42	42.42	-1.19%	756,859
Dec 2, 2025	43.32	43.75	42.87	42.93	42.93	-1.69%	606,977
Dec 1, 2025	45.21	45.38	43.21	43.67	43.67	-3.47%	1,586,667
Nov 28, 2025	43.17	45.36	43.12	45.24	45.24	4.79%	1,340,495
Nov 27, 2025	42.79	43.99	42.30	43.17	43.17	1.43%	682,764
Nov 26, 2025	43.69	43.98	42.51	42.56	42.56	-2.50%	621,465
Nov 25, 2025	43.76	43.87	42.98	43.65	43.65	1.80%	511,359
Nov 24, 2025	41.90	43.10	41.85	42.88	42.88	2.39%	844,169
Nov 21, 2025	43.04	44.35	41.87	41.88	41.88	-4.25%	1,085,231
Nov 20, 2025	45.30	45.30	43.45	43.74	43.74	-2.71%	811,597
Nov 19, 2025	46.99	46.99	44.83	44.96	44.96	-3.25%	658,672
Nov 18, 2025	45.91	46.91	45.66	46.47	46.47	0.69%	546,586
Nov 17, 2025	45.32	46.32	45.12	46.15	46.15	1.03%	892,320
Nov 14, 2025	44.50	46.30	44.27	45.68	45.68	1.71%	947,537
Nov 13, 2025	44.30	45.55	44.30	44.91	44.91	0.94%	559,910