Sansec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	37.83	38.80	37.35	37.37	37.37	-2.15%	452,091
Mar 30, 2026	38.29	38.57	37.55	38.19	38.19	-0.26%	656,824
Mar 27, 2026	37.22	38.42	37.22	38.29	38.29	1.65%	347,270
Mar 26, 2026	38.43	38.90	37.49	37.67	37.67	-2.59%	535,252
Mar 25, 2026	38.75	39.26	38.07	38.67	38.67	1.07%	496,098
Mar 24, 2026	37.88	38.29	36.58	38.26	38.26	5.25%	662,203
Mar 23, 2026	38.77	38.90	36.15	36.35	36.35	-8.90%	1,049,316
Mar 20, 2026	41.47	41.84	39.80	39.90	39.90	-3.76%	737,783
Mar 19, 2026	41.70	42.33	41.31	41.46	41.46	-1.31%	686,077
Mar 18, 2026	41.34	42.33	40.89	42.01	42.01	2.14%	475,080
Mar 17, 2026	42.54	42.54	40.90	41.13	41.13	-3.31%	839,599
Mar 16, 2026	41.99	42.60	41.32	42.54	42.54	2.43%	767,232
Mar 13, 2026	42.78	42.78	41.45	41.53	41.53	-3.31%	765,965
Mar 12, 2026	42.78	43.70	42.45	42.95	42.95	0.40%	967,654
Mar 11, 2026	43.34	44.28	42.55	42.78	42.78	-0.74%	847,156
Mar 10, 2026	42.52	43.80	42.40	43.10	43.10	1.82%	774,896
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