Sansec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	29.23	29.39	27.49	27.74	27.74	-4.51%	1,623,658
May 20, 2026	29.31	29.31	28.86	29.05	29.05	-0.88%	1,142,660
May 19, 2026	28.24	29.45	28.24	29.31	29.31	3.06%	1,772,709
May 18, 2026	27.84	28.62	27.78	28.44	28.44	0.77%	1,491,616
May 15, 2026	28.55	28.75	27.70	28.22	28.22	-0.74%	1,050,820
May 14, 2026	28.64	28.87	28.30	28.43	28.43	-0.75%	1,212,872
May 13, 2026	28.38	28.78	28.05	28.65	28.65	0.36%	1,105,828
May 12, 2026	29.40	29.55	28.38	28.55	28.55	-2.27%	1,282,064
May 11, 2026	28.20	29.88	28.17	29.21	29.21	4.12%	2,708,297
May 8, 2026	27.74	28.21	27.61	28.05	28.05	0.83%	1,127,365
May 7, 2026	27.57	27.99	27.46	27.82	27.82	0.93%	1,124,682
May 6, 2026	27.18	27.97	27.18	27.57	27.57	2.03%	1,537,148
Apr 30, 2026	26.49	27.08	26.25	27.02	27.02	1.70%	893,367
Apr 29, 2026	26.03	26.70	25.93	26.57	26.57	1.34%	897,965
Apr 28, 2026	27.20	27.20	25.95	26.22	26.22	-2.02%	1,434,320