Suncha Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	33.50	36.63	33.47	35.48	35.48	5.22%	8,982,927
Jun 9, 2026	33.60	35.15	33.21	33.72	33.72	1.84%	5,912,384
Jun 8, 2026	31.79	33.63	31.79	33.11	33.11	0.64%	6,491,885
Jun 5, 2026	32.79	33.57	32.51	32.90	32.90	-0.09%	5,315,703
Jun 4, 2026	31.39	33.50	31.31	32.93	32.93	4.66%	6,596,099
Jun 3, 2026	31.96	32.63	31.15	31.46	31.46	-1.53%	6,199,394
Jun 2, 2026	31.88	33.58	31.63	31.95	31.95	1.62%	8,252,525
Jun 1, 2026	29.28	32.98	28.97	31.44	31.44	4.40%	8,933,660
May 29, 2026	31.37	31.55	28.98	30.12	30.12	-4.20%	7,346,719
May 28, 2026	31.56	31.91	30.12	31.44	31.44	-0.66%	6,665,672
May 27, 2026	31.84	34.09	30.96	31.64	31.64	-1.03%	8,675,878
May 26, 2026	33.16	34.35	31.41	31.97	31.97	-7.16%	10,162,115
May 25, 2026	39.10	39.44	34.44	34.44	34.44	-10.01%	10,036,662
May 22, 2026	38.96	39.37	37.49	38.27	38.27	-	7,173,368
May 21, 2026	40.27	41.63	38.27	38.27	38.27	-10.00%	16,315,522
May 20, 2026	43.81	44.21	41.14	42.52	42.52	-2.42%	9,301,350
May 19, 2026	41.37	44.18	40.73	43.58	43.57	3.03%	8,981,634
May 18, 2026	41.83	43.36	41.67	42.29	42.29	2.09%	7,957,646
May 15, 2026	40.43	42.62	40.43	41.42	41.42	2.48%	11,672,931
May 14, 2026	37.27	41.57	34.42	40.42	40.42	6.94%	16,175,376
May 13, 2026	40.04	41.56	36.27	37.80	37.80	-1.57%	18,601,457
May 12, 2026	35.49	38.40	35.43	38.40	38.40	10.00%	8,354,705
May 11, 2026	31.91	34.91	31.61	34.91	34.91	10.01%	8,688,958
May 8, 2026	30.98	31.77	30.73	31.73	31.73	1.28%	5,682,812
May 7, 2026	31.44	32.29	30.71	31.33	31.33	1.63%	8,250,646
May 6, 2026	29.95	31.34	29.38	30.83	30.83	3.02%	8,158,531
Apr 30, 2026	29.19	30.49	29.04	29.92	29.92	3.04%	8,543,777
Apr 29, 2026	28.67	29.61	27.97	29.04	29.04	1.25%	12,517,977
Apr 28, 2026	26.80	29.08	26.77	28.68	28.68	5.24%	19,779,939
Apr 27, 2026	25.10	27.26	24.68	27.26	27.25	10.01%	16,072,439
Apr 24, 2026	22.12	24.77	21.69	24.77	24.77	10.00%	8,274,841
Apr 23, 2026	23.01	23.07	22.36	22.52	22.52	-1.75%	3,661,853
Apr 22, 2026	22.47	23.18	22.46	22.92	22.92	1.91%	5,566,443
Apr 21, 2026	22.95	23.10	22.17	22.49	22.49	-2.15%	6,265,191
Apr 20, 2026	22.46	23.23	22.46	22.99	22.99	0.82%	6,354,726
Apr 17, 2026	22.93	23.82	22.59	22.80	22.80	0.13%	8,960,438
Apr 16, 2026	22.19	22.88	21.66	22.77	22.77	2.62%	6,662,889
Apr 15, 2026	22.38	22.66	22.00	22.19	22.19	-0.48%	5,392,298
Apr 14, 2026	22.94	23.48	22.23	22.30	22.30	-1.83%	10,412,379
Apr 13, 2026	21.55	22.77	21.22	22.72	22.72	3.26%	13,596,645
Apr 10, 2026	20.15	22.00	20.00	22.00	22.00	10.00%	15,532,275
Apr 9, 2026	20.15	20.53	19.67	20.00	20.00	-1.27%	4,265,166
Apr 8, 2026	20.79	20.79	20.02	20.26	20.26	-0.95%	4,480,496
Apr 7, 2026	20.08	20.59	19.93	20.45	20.45	1.82%	4,312,862
Apr 3, 2026	19.61	20.42	19.32	20.08	20.08	2.98%	6,441,834
Apr 2, 2026	19.86	20.03	19.15	19.50	19.50	-1.81%	2,323,157
Apr 1, 2026	20.19	20.58	19.65	19.86	19.86	-0.43%	1,953,723
Mar 31, 2026	20.60	20.76	19.85	19.95	19.95	-3.17%	2,819,642
Mar 30, 2026	20.45	20.84	20.08	20.60	20.60	0.74%	2,894,394
Mar 27, 2026	19.79	20.91	19.68	20.45	20.45	2.96%	5,392,367