Suntak Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.71	15.34	14.55	15.10	15.10	1.75%	32,317,040
Mar 5, 2026	15.00	15.24	14.72	14.84	14.84	1.09%	38,636,310
Mar 4, 2026	14.40	15.04	14.40	14.68	14.68	0.14%	28,704,011
Mar 3, 2026	15.63	15.68	14.61	14.66	14.66	-5.36%	45,867,430
Mar 2, 2026	15.38	15.79	15.38	15.49	15.49	-2.27%	42,492,040
Feb 27, 2026	16.01	16.02	15.71	15.85	15.85	-2.88%	49,226,620
Feb 26, 2026	15.87	16.35	15.58	16.32	16.32	2.90%	74,142,390
Feb 25, 2026	15.70	15.92	15.45	15.86	15.86	2.52%	54,614,620
Feb 24, 2026	15.17	15.53	15.16	15.47	15.47	3.06%	39,891,120
Feb 13, 2026	15.02	15.31	14.89	15.01	15.01	-0.99%	30,254,330
Feb 12, 2026	15.09	15.22	14.95	15.16	15.16	0.73%	30,728,293
Feb 11, 2026	15.19	15.39	15.02	15.05	15.05	-2.08%	32,141,130
Feb 10, 2026	14.70	15.66	14.68	15.37	15.37	4.20%	60,078,440
Feb 9, 2026	14.59	14.79	14.43	14.75	14.75	3.00%	26,214,900
Feb 6, 2026	14.30	14.73	14.12	14.32	14.32	-0.83%	29,055,290
Feb 5, 2026	14.68	14.84	14.37	14.44	14.44	-2.83%	28,491,940
Feb 4, 2026	15.02	15.03	14.64	14.86	14.86	-1.39%	28,761,190
Feb 3, 2026	14.60	15.10	14.50	15.07	15.07	4.94%	45,454,830
Feb 2, 2026	14.72	15.03	14.35	14.36	14.36	-3.49%	31,425,040
Jan 30, 2026	14.98	15.13	14.30	14.88	14.88	-1.85%	51,025,694
Jan 29, 2026	15.80	15.88	15.11	15.16	15.16	-3.99%	51,691,212
Jan 28, 2026	16.06	16.20	15.67	15.79	15.79	-1.80%	59,095,694
Jan 27, 2026	15.50	16.37	14.88	16.08	16.08	3.08%	99,255,884
Jan 26, 2026	16.01	16.14	15.46	15.60	15.60	-3.41%	75,451,990
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