Suncha Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	19.00	19.75	18.50	19.71	-	4.51%	3,975,170
Jul 31, 2026	18.50	19.06	18.26	18.86	18.86	2.67%	3,732,118
Jul 30, 2026	18.86	19.15	18.08	18.37	18.37	-2.34%	3,008,884
Jul 29, 2026	18.87	18.97	18.36	18.81	18.81	0.16%	3,152,326
Jul 28, 2026	18.91	19.60	18.68	18.78	18.78	-0.84%	4,504,161
Jul 27, 2026	18.48	19.05	18.34	18.94	18.94	2.71%	3,923,394
Jul 24, 2026	18.91	19.11	18.38	18.44	18.44	-3.51%	4,159,694
Jul 23, 2026	18.05	19.11	18.00	19.11	19.11	4.94%	6,358,379
Jul 22, 2026	17.67	18.72	17.65	18.21	18.21	0.17%	11,625,454
Jul 21, 2026	21.08	21.08	18.17	18.18	18.18	-9.96%	9,798,833
Jul 20, 2026	18.50	20.19	18.28	20.19	20.19	10.03%	5,162,222
Jul 17, 2026	20.22	20.39	18.03	18.35	18.35	-8.39%	6,032,853
Jul 16, 2026	21.33	21.33	19.86	20.03	20.03	-4.35%	4,060,961
Jul 15, 2026	21.17	22.34	20.73	20.94	20.94	0.10%	5,077,529
Jul 14, 2026	20.34	21.20	19.90	20.92	20.92	1.80%	4,982,788
Jul 13, 2026	21.61	21.68	20.36	20.55	20.55	-4.02%	3,433,217
Jul 10, 2026	21.50	22.03	21.20	21.41	21.41	-0.37%	3,543,320
Jul 9, 2026	21.24	21.60	20.65	21.49	21.49	0.47%	3,513,799
Jul 8, 2026	21.99	21.99	21.16	21.39	21.39	-3.65%	3,283,524
Jul 7, 2026	22.63	22.84	21.70	22.20	22.20	-2.84%	4,163,655
Jul 6, 2026	23.65	23.86	22.55	22.85	22.85	-2.89%	3,986,100
Jul 3, 2026	23.82	23.87	23.23	23.53	23.53	-0.76%	4,734,602
Jul 2, 2026	23.51	24.68	23.00	23.71	23.71	0.25%	5,433,884
Jul 1, 2026	23.86	24.17	23.15	23.65	23.65	-0.80%	4,351,782
Jun 30, 2026	23.96	24.80	23.51	23.84	23.84	-2.69%	5,316,867
Jun 29, 2026	24.52	24.97	23.26	24.50	24.50	-0.08%	5,800,534
Jun 26, 2026	24.27	25.55	23.65	24.52	24.52	-0.77%	9,211,844
Jun 25, 2026	27.31	27.58	24.71	24.71	24.71	-9.98%	8,666,894
Jun 24, 2026	29.33	29.99	27.00	27.45	27.45	-7.89%	9,052,052
Jun 23, 2026	30.57	30.62	29.31	29.80	29.80	-2.84%	5,386,219
Jun 22, 2026	32.20	32.20	30.00	30.67	30.67	-4.75%	5,794,770
Jun 18, 2026	32.01	32.60	31.00	32.20	32.20	-0.89%	8,324,028
Jun 17, 2026	35.58	36.63	32.49	32.49	32.49	-10.00%	11,221,350
Jun 16, 2026	37.30	38.20	35.38	36.10	36.10	-4.27%	9,508,724
Jun 15, 2026	36.50	38.53	34.95	37.71	37.71	4.32%	10,004,380
Jun 12, 2026	36.13	38.76	35.78	36.15	36.15	0.11%	9,354,926
Jun 11, 2026	35.09	36.87	34.86	36.11	36.11	1.78%	8,721,605
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