Suntak Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	15.80	16.54	15.66	16.15	16.15	0.12%	139,335,604
Jan 22, 2026	14.88	16.13	14.70	16.13	16.13	10.03%	122,330,400
Jan 21, 2026	13.96	14.69	13.92	14.66	14.66	3.90%	60,953,510
Jan 20, 2026	14.37	14.46	13.94	14.11	14.11	-1.47%	33,579,100
Jan 19, 2026	14.27	14.54	14.17	14.32	14.32	0.42%	33,320,800
Jan 16, 2026	14.11	14.33	13.94	14.26	14.26	1.57%	36,113,780
Jan 15, 2026	13.86	14.05	13.66	14.04	14.04	0.57%	31,499,300
Jan 14, 2026	13.89	14.29	13.84	13.96	13.96	0.50%	44,255,150
Jan 13, 2026	14.56	14.56	13.85	13.89	13.89	-4.27%	53,136,939
Jan 12, 2026	14.53	14.55	14.24	14.51	14.51	0.48%	52,197,949
Jan 9, 2026	14.10	14.50	13.97	14.44	14.44	2.12%	48,486,120
Jan 8, 2026	13.93	14.23	13.86	14.14	14.14	0.57%	32,202,500
Jan 7, 2026	13.94	14.15	13.90	14.06	14.06	0.79%	35,191,510
Jan 6, 2026	13.95	14.01	13.73	13.95	13.95	0.07%	30,275,690
Jan 5, 2026	13.80	14.06	13.68	13.94	13.94	2.05%	27,607,600
Dec 31, 2025	13.92	13.98	13.64	13.66	13.66	-1.44%	20,299,460
Dec 30, 2025	13.95	14.11	13.83	13.86	13.86	-1.00%	20,049,470
Dec 29, 2025	13.83	14.20	13.79	14.00	14.00	1.23%	29,631,699
Dec 26, 2025	13.98	13.99	13.70	13.83	13.83	-1.07%	21,517,400
Dec 25, 2025	13.92	14.00	13.70	13.98	13.98	0.58%	23,833,930
Dec 24, 2025	13.68	13.98	13.61	13.90	13.90	1.16%	28,017,610
Dec 23, 2025	13.59	13.78	13.57	13.74	13.74	0.59%	23,195,528
Dec 22, 2025	13.40	13.73	13.39	13.66	13.66	2.40%	25,145,860
Dec 19, 2025	13.46	13.63	13.31	13.34	13.34	-0.30%	20,403,320
Dec 18, 2025	13.55	13.65	13.35	13.38	13.38	-2.41%	19,870,200
Dec 17, 2025	13.27	13.76	13.11	13.71	13.71	3.16%	26,074,850
Dec 16, 2025	13.48	13.58	13.17	13.29	13.29	-1.70%	22,389,570
Dec 15, 2025	13.60	13.68	13.44	13.52	13.52	-1.31%	18,409,960
Dec 12, 2025	13.80	13.93	13.45	13.70	13.70	-0.44%	24,935,790
Dec 11, 2025	14.16	14.18	13.76	13.76	13.76	-2.82%	28,052,430
Dec 10, 2025	14.20	14.32	13.93	14.16	14.16	-1.32%	36,913,220
Dec 9, 2025	13.79	14.70	13.71	14.35	14.35	4.67%	77,632,730
Dec 8, 2025	13.51	13.80	13.49	13.71	13.71	1.48%	26,761,700
Dec 5, 2025	13.31	13.58	13.08	13.51	13.51	1.66%	21,943,370
Dec 4, 2025	13.24	13.35	13.12	13.29	13.29	-0.15%	15,272,910
Dec 3, 2025	13.53	13.68	13.22	13.31	13.31	-1.63%	19,931,240
Dec 2, 2025	13.81	13.82	13.49	13.53	13.53	-1.46%	30,401,460
Dec 1, 2025	13.25	13.81	13.17	13.73	13.73	5.05%	47,475,120
Nov 28, 2025	12.90	13.10	12.85	13.07	13.07	1.32%	15,956,080
Nov 27, 2025	12.93	13.20	12.88	12.90	12.90	-0.62%	20,374,260
Nov 26, 2025	12.88	13.23	12.71	12.98	12.98	1.49%	28,223,790
Nov 25, 2025	12.56	13.02	12.56	12.79	12.79	2.73%	24,175,580
Nov 24, 2025	12.35	12.54	12.31	12.45	12.45	1.55%	14,693,500
Nov 21, 2025	12.64	12.73	12.24	12.26	12.26	-4.52%	23,502,560
Nov 20, 2025	12.93	13.12	12.80	12.84	12.84	0.63%	16,398,080
Nov 19, 2025	12.89	13.08	12.67	12.76	12.76	-1.47%	17,159,950
Nov 18, 2025	13.01	13.12	12.89	12.95	12.95	-0.84%	16,998,900
Nov 17, 2025	13.17	13.24	13.00	13.06	13.06	-0.84%	20,705,030
Nov 14, 2025	13.48	13.48	13.16	13.17	13.17	-2.88%	25,666,560
Nov 13, 2025	13.47	13.79	13.35	13.56	13.56	0.67%	32,308,240