Sansec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.66	22.65	21.51	22.20	22.20	5.71%	1,505,554
Jul 30, 2026	21.33	22.15	20.99	21.00	21.00	-2.87%	965,219
Jul 29, 2026	21.13	22.45	21.10	21.62	21.62	2.95%	1,415,056
Jul 28, 2026	20.72	21.36	20.67	21.00	21.00	-0.19%	779,099
Jul 27, 2026	20.46	21.07	20.40	21.04	21.04	3.14%	798,618
Jul 24, 2026	21.24	21.24	20.40	20.40	20.40	-3.95%	757,983
Jul 23, 2026	21.45	21.58	20.68	21.24	21.24	-1.30%	1,586,954
Jul 22, 2026	22.24	22.24	21.37	21.52	21.52	-2.67%	1,137,157
Jul 21, 2026	21.60	22.50	21.27	22.11	22.11	3.32%	1,658,312
Jul 20, 2026	22.12	22.88	20.86	21.40	21.40	-2.99%	1,710,588
Jul 17, 2026	22.84	23.49	21.91	22.06	22.06	-5.40%	1,771,491
Jul 16, 2026	23.46	23.87	23.10	23.32	23.32	-0.85%	1,347,236
Jul 15, 2026	23.36	23.89	23.11	23.52	23.52	-0.08%	1,393,458
Jul 14, 2026	23.33	24.28	22.60	23.54	23.54	-3.05%	2,161,878
Jul 13, 2026	24.58	25.00	23.69	24.28	24.28	-2.10%	2,018,397
Jul 10, 2026	24.02	25.88	24.02	24.80	24.80	3.16%	2,766,046
Jul 9, 2026	23.32	24.17	23.02	24.04	24.04	0.80%	2,524,117
Jul 8, 2026	21.83	23.95	21.60	23.85	23.85	9.15%	2,372,464
Jul 7, 2026	22.02	22.49	21.73	21.85	21.85	-2.11%	860,034
Jul 6, 2026	23.07	23.53	22.06	22.32	22.32	-3.04%	1,644,757
Jul 3, 2026	22.31	23.85	22.18	23.02	23.02	3.88%	1,845,016
Jul 2, 2026	22.60	23.46	22.12	22.16	22.16	-2.81%	1,531,601
Jul 1, 2026	22.55	23.23	22.26	22.80	22.80	0.44%	1,659,130
Jun 30, 2026	21.69	22.95	21.69	22.70	22.70	2.95%	950,883
Jun 29, 2026	22.65	22.65	21.36	22.05	22.05	-1.08%	1,013,569
Jun 26, 2026	23.50	23.53	22.19	22.29	22.29	-3.67%	1,462,717
Jun 25, 2026	23.50	23.94	22.90	23.14	23.14	-2.45%	1,406,598
Jun 24, 2026	24.59	24.70	23.33	23.72	23.72	-2.99%	1,362,213
Jun 23, 2026	24.27	24.99	24.01	24.45	24.45	0.74%	1,180,796
Jun 22, 2026	24.92	24.94	23.53	24.27	24.27	-0.90%	1,554,160
Jun 18, 2026	23.20	25.16	23.13	24.49	24.49	4.21%	2,210,817
Jun 17, 2026	23.29	23.81	22.83	23.50	23.50	0.43%	1,458,216
Jun 16, 2026	23.25	23.50	22.43	23.40	23.40	1.65%	1,160,332
Jun 15, 2026	23.06	23.46	22.75	23.02	23.02	1.05%	1,131,944
Jun 12, 2026	23.63	23.63	22.35	22.78	22.78	0.53%	1,129,769
Jun 11, 2026	22.76	23.21	22.31	22.66	22.66	-1.99%	1,130,904
Jun 10, 2026	23.58	23.80	22.45	23.12	23.12	-2.65%	1,189,241
Jun 9, 2026	23.92	24.14	23.43	23.75	23.75	-0.71%	1,369,109
Jun 8, 2026	23.41	24.80	23.22	23.92	23.92	-0.75%	1,953,617
Jun 5, 2026	24.22	24.83	23.11	24.10	24.10	-0.54%	1,994,401
Jun 4, 2026	25.15	25.31	23.88	24.23	24.23	-4.61%	1,868,346
Jun 3, 2026	25.46	25.93	25.11	25.40	25.40	-0.27%	1,002,722
Jun 2, 2026	25.71	26.26	25.00	25.47	25.47	-0.47%	1,047,360
Jun 1, 2026	25.38	26.65	25.03	25.59	25.59	0.79%	1,804,063
May 29, 2026	27.41	27.80	25.17	25.39	25.39	-7.34%	2,062,073
May 28, 2026	27.62	28.00	26.53	27.40	27.40	-0.62%	1,758,371
May 27, 2026	28.77	29.10	27.26	27.57	27.57	-3.56%	1,502,648
May 26, 2026	29.85	30.34	27.82	28.59	28.59	-5.77%	2,971,036
May 25, 2026	28.90	30.65	28.90	30.34	30.34	5.30%	3,329,156
May 22, 2026	29.73	29.73	28.11	28.81	28.81	3.85%	1,882,879