Suntak Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	14.81	15.17	14.63	15.13	15.13	3.99%	45,253,720
Sep 4, 2025	15.62	15.82	14.28	14.55	14.55	-5.52%	56,621,241
Sep 3, 2025	15.90	15.98	15.30	15.40	15.40	-3.02%	50,189,980
Sep 2, 2025	17.22	17.70	15.73	15.88	15.88	-7.89%	96,660,572
Sep 1, 2025	17.22	18.00	17.01	17.24	17.24	-2.60%	99,734,930
Aug 29, 2025	18.35	18.46	16.87	17.70	17.70	2.97%	160,913,134
Aug 28, 2025	15.66	17.19	15.50	17.19	17.19	9.98%	129,529,006
Aug 27, 2025	15.23	16.30	15.23	15.63	15.63	1.23%	92,777,852
Aug 26, 2025	14.88	15.98	14.80	15.44	15.44	3.69%	97,509,944
Aug 25, 2025	15.13	15.36	14.68	14.89	14.89	-3.06%	84,827,401
Aug 22, 2025	14.61	15.60	14.51	15.36	15.36	3.09%	96,635,602
Aug 21, 2025	16.01	16.01	14.90	14.90	14.90	-9.97%	135,682,198
Aug 20, 2025	15.39	17.40	14.54	16.55	16.55	4.61%	144,396,645
Aug 19, 2025	14.80	16.29	14.62	15.82	15.82	6.82%	122,044,727
Aug 18, 2025	13.74	15.09	13.57	14.81	14.81	7.94%	91,406,107
Aug 15, 2025	13.67	13.90	13.52	13.72	13.72	0.66%	37,074,739
Aug 14, 2025	14.70	14.76	13.63	13.63	13.63	-4.69%	62,324,338
Aug 13, 2025	13.73	14.41	13.58	14.30	14.30	3.55%	58,181,000
Aug 12, 2025	13.90	14.10	13.69	13.81	13.81	-1.50%	29,158,500
Aug 11, 2025	13.99	14.34	13.78	14.02	14.02	1.08%	37,171,259
Aug 8, 2025	13.37	13.99	13.36	13.87	13.87	3.20%	38,884,900
Aug 7, 2025	13.95	13.95	13.19	13.44	13.44	-2.47%	46,667,056
Aug 6, 2025	13.83	14.16	13.59	13.78	13.78	-0.51%	50,185,955
Aug 5, 2025	13.74	14.28	13.64	13.85	13.85	1.39%	62,391,610
Aug 4, 2025	12.82	13.79	12.57	13.66	13.66	4.12%	62,987,508
Aug 1, 2025	13.30	13.45	12.98	13.12	13.12	-1.13%	45,512,800
Jul 31, 2025	13.20	13.85	13.02	13.27	13.27	0.53%	73,990,659
Jul 30, 2025	13.24	13.47	12.90	13.20	13.20	1.38%	75,425,294
Jul 29, 2025	12.69	13.19	12.48	13.02	13.02	5.25%	68,035,758
Jul 28, 2025	11.84	12.49	11.81	12.37	12.37	4.83%	45,823,777
Jul 25, 2025	11.77	11.88	11.71	11.80	11.80	-	11,448,537
Jul 24, 2025	11.74	12.01	11.70	11.80	11.80	0.68%	18,264,700
Jul 23, 2025	11.80	11.84	11.67	11.72	11.72	-1.01%	15,510,400
Jul 22, 2025	11.98	12.18	11.80	11.84	11.84	-1.42%	20,094,100
Jul 21, 2025	11.83	12.04	11.75	12.01	12.01	1.52%	21,966,800
Jul 18, 2025	12.05	12.19	11.80	11.83	11.83	-1.00%	19,592,000
Jul 17, 2025	11.56	12.02	11.55	11.95	11.95	3.11%	29,097,400
Jul 16, 2025	11.76	11.81	11.54	11.59	11.59	-1.45%	17,501,300
Jul 15, 2025	11.77	12.02	11.64	11.76	11.76	-	24,158,348
Jul 14, 2025	11.68	11.98	11.57	11.76	11.76	0.68%	20,295,196
Jul 11, 2025	11.92	11.92	11.59	11.68	11.68	-2.50%	28,330,301
Jul 10, 2025	11.86	12.15	11.70	11.98	11.98	1.27%	36,499,001
Jul 9, 2025	11.79	12.22	11.77	11.83	11.83	1.02%	44,271,857
Jul 8, 2025	11.25	11.75	11.22	11.71	11.71	3.90%	34,385,100
Jul 7, 2025	11.41	11.52	11.22	11.27	11.27	-1.91%	23,872,600
Jul 4, 2025	11.57	11.71	11.45	11.49	11.49	-1.12%	29,672,223
Jul 3, 2025	11.15	11.93	11.14	11.62	11.62	4.40%	41,793,169
Jul 2, 2025	11.51	11.54	11.07	11.13	11.13	-4.22%	29,075,019
Jul 1, 2025	11.31	11.64	11.21	11.62	11.62	2.56%	28,879,491
Jun 30, 2025	11.21	11.36	11.16	11.33	11.33	1.52%	19,513,545