Sansec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	51.09	53.50	51.09	52.64	52.64	3.07%	2,605,003
Sep 30, 2025	48.95	51.50	48.70	51.07	51.07	4.82%	2,347,952
Sep 29, 2025	48.28	49.49	48.00	48.72	48.72	1.02%	971,396
Sep 26, 2025	49.55	50.55	48.23	48.23	48.23	-2.80%	1,296,061
Sep 25, 2025	47.89	50.18	47.73	49.62	49.62	3.72%	1,986,348
Sep 24, 2025	46.93	47.95	46.51	47.84	47.84	1.94%	875,738
Sep 23, 2025	48.27	48.27	45.61	46.93	46.93	-2.92%	1,632,675
Sep 22, 2025	47.70	48.71	47.60	48.34	48.34	1.70%	920,749
Sep 19, 2025	49.32	49.94	47.53	47.53	47.53	-4.46%	1,812,549
Sep 18, 2025	50.58	52.30	49.61	49.75	49.75	-0.88%	2,240,869
Sep 17, 2025	49.61	50.36	48.98	50.19	50.19	0.74%	1,436,130
Sep 16, 2025	49.39	50.66	48.36	49.82	49.82	1.24%	1,704,146
Sep 15, 2025	49.30	50.41	47.98	49.21	49.21	0.12%	1,861,319
Sep 12, 2025	49.33	50.43	48.00	49.15	49.15	-0.95%	1,857,394
Sep 11, 2025	47.99	50.00	47.56	49.62	49.62	2.67%	1,673,811
Sep 10, 2025	49.28	50.00	48.31	48.33	48.33	-1.79%	1,130,775
Sep 9, 2025	50.67	50.67	48.15	49.21	49.21	-3.23%	1,676,792
Sep 8, 2025	49.49	51.48	48.80	50.85	50.85	2.81%	2,086,085
Sep 5, 2025	47.54	49.56	47.54	49.46	49.46	1.96%	1,583,690
Sep 4, 2025	50.25	50.45	47.47	48.51	48.51	-2.43%	2,635,055
Sep 3, 2025	50.94	51.99	49.66	49.72	49.72	-5.31%	3,089,082
Sep 2, 2025	57.00	57.99	52.42	52.51	52.51	-2.31%	4,635,368
Sep 1, 2025	52.60	53.99	52.30	53.75	53.75	3.60%	3,793,205
Aug 29, 2025	53.66	54.09	51.55	51.88	51.88	-3.30%	2,780,259
Aug 28, 2025	52.16	54.51	50.85	53.65	53.65	2.86%	4,228,701
Aug 27, 2025	54.52	54.52	51.93	52.16	52.16	-4.82%	4,877,340
Aug 26, 2025	56.12	56.18	53.68	54.80	54.80	-6.00%	6,019,027
Aug 25, 2025	53.01	59.45	52.59	58.30	58.30	6.35%	11,147,350
Aug 22, 2025	50.20	59.50	49.00	54.82	54.82	6.03%	11,761,470
Aug 21, 2025	44.36	51.70	44.36	51.70	51.70	20.01%	5,089,530
Aug 20, 2025	42.50	43.09	41.90	43.08	43.08	0.47%	1,654,129
Aug 19, 2025	42.47	43.88	42.46	42.88	42.88	0.54%	1,980,759
Aug 18, 2025	42.62	43.65	41.85	42.65	42.65	-	2,828,553
Aug 15, 2025	41.55	43.00	41.07	42.65	42.65	1.84%	2,715,072
Aug 14, 2025	40.41	43.05	40.37	41.88	41.88	3.64%	3,320,087
Aug 13, 2025	40.25	40.54	40.02	40.41	40.41	0.47%	976,511
Aug 12, 2025	40.50	40.93	39.90	40.22	40.22	-1.18%	1,190,304
Aug 11, 2025	39.49	41.30	39.39	40.70	40.70	3.04%	2,064,892
Aug 8, 2025	40.16	40.36	39.33	39.50	39.50	-2.85%	1,576,204
Aug 7, 2025	40.27	41.09	40.09	40.66	40.66	0.15%	1,170,450
Aug 6, 2025	40.10	40.67	39.90	40.60	40.60	1.05%	1,557,981
Aug 5, 2025	40.20	40.44	39.51	40.18	40.18	0.02%	1,227,000
Aug 4, 2025	39.63	40.36	39.30	40.17	40.17	0.93%	1,344,940
Aug 1, 2025	42.00	42.00	39.68	39.80	39.80	-4.00%	2,818,364
Jul 31, 2025	41.44	42.49	41.25	41.46	41.46	-0.91%	1,522,597
Jul 30, 2025	44.30	44.33	41.46	41.84	41.84	-4.67%	2,462,920
Jul 29, 2025	41.18	44.55	40.60	43.89	43.89	6.22%	3,590,839
Jul 28, 2025	40.61	41.59	40.24	41.32	41.32	1.40%	1,335,465
Jul 25, 2025	40.66	40.84	40.17	40.75	40.75	-0.22%	1,244,293
Jul 24, 2025	40.60	41.09	40.60	40.84	40.84	-0.10%	1,262,496