Suncha Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	56.16	58.06	53.37	53.37	53.37	-10.00%	11,698,900
May 20, 2026	61.10	61.66	57.38	59.30	59.30	-2.42%	6,669,451
May 19, 2026	57.70	61.62	56.80	60.77	60.77	3.03%	6,440,201
May 18, 2026	58.34	60.47	58.12	58.98	58.98	2.09%	5,705,960
May 15, 2026	56.39	59.44	56.39	57.77	57.77	2.48%	8,369,972
May 14, 2026	51.98	57.97	48.00	56.37	56.37	6.94%	11,598,410
May 13, 2026	55.84	57.96	50.58	52.71	52.71	-1.57%	13,338,010
May 12, 2026	49.50	53.55	49.41	53.55	53.55	10.00%	5,990,667
May 11, 2026	44.50	48.68	44.09	48.68	48.68	10.01%	6,230,341
May 8, 2026	43.21	44.30	42.85	44.25	44.25	1.28%	4,074,810
May 7, 2026	43.85	45.03	42.83	43.69	43.69	1.63%	5,916,053
May 6, 2026	41.77	43.70	40.98	42.99	42.99	3.02%	5,850,003
Apr 30, 2026	40.71	42.52	40.50	41.73	41.73	3.04%	6,126,240
Apr 29, 2026	39.99	41.29	39.01	40.50	40.50	1.25%	8,975,905
Apr 28, 2026	37.37	40.55	37.33	40.00	40.00	5.24%	14,183,038
Apr 27, 2026	35.00	38.01	34.42	38.01	38.01	10.01%	11,524,604
Apr 24, 2026	30.85	34.55	30.25	34.55	34.55	10.00%	5,933,402
Apr 23, 2026	32.09	32.18	31.18	31.41	31.41	-1.75%	2,625,700
Apr 22, 2026	31.33	32.32	31.32	31.97	31.97	1.91%	3,991,369
Apr 21, 2026	32.00	32.22	30.92	31.37	31.37	-2.15%	4,492,400
Apr 20, 2026	31.32	32.39	31.32	32.06	32.06	0.82%	4,556,600
Apr 17, 2026	31.98	33.22	31.50	31.80	31.80	0.13%	6,425,003
Apr 16, 2026	30.95	31.91	30.20	31.76	31.76	2.62%	4,777,566
Apr 15, 2026	31.21	31.60	30.68	30.95	30.95	-0.48%	3,866,500
Apr 14, 2026	31.99	32.74	31.00	31.10	31.10	-1.83%	7,466,104
Apr 13, 2026	30.06	31.75	29.60	31.68	31.68	3.26%	9,749,354
Apr 10, 2026	28.10	30.68	27.89	30.68	30.68	10.00%	11,137,280
Apr 9, 2026	28.10	28.63	27.43	27.89	27.89	-1.27%	3,058,300
Apr 8, 2026	29.00	29.00	27.92	28.25	28.25	-0.95%	3,212,700
Apr 7, 2026	28.01	28.71	27.80	28.52	28.52	1.82%	3,092,500
Apr 3, 2026	27.35	28.48	26.95	28.01	28.01	2.98%	4,619,060
Apr 2, 2026	27.70	27.94	26.71	27.20	27.20	-1.81%	1,665,800
Apr 1, 2026	28.15	28.70	27.40	27.70	27.70	-0.43%	1,400,900
Mar 31, 2026	28.73	28.95	27.68	27.82	27.82	-3.17%	2,021,800
Mar 30, 2026	28.52	29.06	28.00	28.73	28.73	0.74%	2,075,400
Mar 27, 2026	27.60	29.16	27.44	28.52	28.52	2.96%	3,866,550
Mar 26, 2026	27.10	27.90	26.90	27.70	27.70	2.86%	3,867,300
Mar 25, 2026	27.00	27.47	26.70	26.93	26.93	0.22%	2,020,800
Mar 24, 2026	25.98	26.90	25.28	26.87	26.87	6.29%	3,209,200
Mar 23, 2026	26.50	26.92	24.99	25.28	25.28	-7.09%	4,135,903
Mar 20, 2026	27.41	27.53	26.40	27.21	27.21	0.04%	2,722,700
Mar 19, 2026	27.67	27.87	27.08	27.20	27.20	-2.40%	1,722,600
Mar 18, 2026	27.42	27.99	27.07	27.87	27.87	1.64%	1,404,800
Mar 17, 2026	28.28	28.45	27.34	27.42	27.42	-2.73%	1,358,800
Mar 16, 2026	28.58	28.89	27.90	28.19	28.19	-1.85%	1,477,100
Mar 13, 2026	28.27	29.18	28.27	28.72	28.72	0.95%	1,004,200
Mar 12, 2026	29.05	29.15	28.29	28.45	28.45	-2.07%	1,150,100
Mar 11, 2026	29.18	29.57	28.85	29.05	29.05	-0.45%	1,149,300
Mar 10, 2026	28.52	29.20	28.52	29.18	29.18	3.04%	1,429,060
Mar 9, 2026	28.26	28.92	27.83	28.32	28.32	-0.84%	1,763,602