Suntak Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.09	20.08	17.88	20.08	20.08	10.03%	104,676,180
Sep 10, 2026	18.00	18.62	17.49	18.25	18.25	1.05%	101,522,339
Sep 9, 2026	17.67	18.63	17.17	18.06	18.06	5.74%	134,335,287
Sep 8, 2026	17.11	17.61	16.95	17.08	17.08	6.68%	198,601,787
Sep 7, 2026	14.84	16.01	14.69	16.01	16.01	10.03%	85,400,671
Sep 4, 2026	14.73	14.98	14.40	14.55	14.55	-0.95%	28,469,800
Sep 3, 2026	14.62	14.87	14.23	14.69	14.69	1.45%	29,869,063
Sep 2, 2026	14.34	14.62	14.23	14.48	14.48	-0.14%	27,808,118
Sep 1, 2026	14.71	14.71	14.26	14.50	14.50	-1.69%	31,476,844
Aug 31, 2026	14.35	14.94	14.30	14.75	14.75	0.41%	39,152,390
Aug 28, 2026	14.27	15.05	14.16	14.69	14.69	2.44%	49,179,467
Aug 27, 2026	13.69	14.48	13.65	14.34	14.34	5.05%	45,734,734
Aug 26, 2026	13.47	13.78	13.03	13.65	13.65	1.56%	35,432,070
Aug 25, 2026	13.19	13.50	13.03	13.44	13.44	0.60%	28,570,900
Aug 24, 2026	13.86	13.90	13.00	13.36	13.36	-3.33%	49,103,803
Aug 21, 2026	12.85	14.22	12.83	13.82	13.82	6.88%	74,702,207
Aug 20, 2026	13.50	13.52	12.83	12.93	12.93	-1.60%	32,613,076
Aug 19, 2026	14.00	14.10	13.06	13.14	13.14	-8.94%	51,417,590
Aug 18, 2026	13.50	14.72	13.39	14.43	14.43	6.57%	79,207,885
Aug 17, 2026	13.02	13.55	12.99	13.54	13.54	3.91%	30,849,067
Aug 14, 2026	12.94	13.05	12.76	13.03	13.03	2.12%	24,239,799
Aug 13, 2026	13.23	13.30	12.76	12.76	12.76	-2.45%	30,694,817
Aug 12, 2026	12.80	13.14	12.76	13.08	13.08	1.63%	23,956,341
Aug 11, 2026	12.85	13.06	12.63	12.87	12.87	-	26,087,396
Aug 10, 2026	13.21	13.27	12.65	12.87	12.87	-1.61%	37,735,432
Aug 7, 2026	12.44	13.20	12.36	13.08	13.08	5.14%	54,684,637
Aug 6, 2026	12.17	12.61	12.04	12.44	12.44	1.06%	40,594,880
Aug 5, 2026	11.81	12.43	11.75	12.31	12.31	3.36%	43,196,740
Aug 4, 2026	11.49	11.96	11.43	11.91	11.91	4.75%	33,173,950
Aug 3, 2026	11.09	11.44	11.03	11.37	11.37	1.97%	25,679,770
Jul 31, 2026	11.40	11.70	11.15	11.15	11.15	3.43%	48,007,529
Jul 30, 2026	11.22	11.38	10.70	10.78	10.78	-5.36%	37,311,600
Jul 29, 2026	11.40	11.50	10.92	11.39	11.39	-0.44%	38,282,901
Jul 28, 2026	11.79	12.03	11.37	11.44	11.44	-5.14%	36,535,338
Jul 27, 2026	11.60	12.06	11.40	12.06	12.06	3.52%	36,633,817
Jul 24, 2026	11.84	12.05	11.59	11.65	11.65	-3.88%	32,582,905
Jul 23, 2026	12.03	12.65	11.84	12.12	12.12	1.25%	52,848,354
Jul 22, 2026	12.10	12.54	11.90	11.97	11.97	-4.39%	56,600,723
Jul 21, 2026	11.82	12.56	11.12	12.52	12.52	1.38%	82,556,557
Jul 20, 2026	13.48	13.71	12.35	12.35	12.35	-9.99%	52,289,421
Jul 17, 2026	15.05	15.24	13.72	13.72	13.72	-9.97%	64,943,684
Jul 16, 2026	14.88	16.37	14.81	15.24	15.24	-1.10%	77,732,395
Jul 15, 2026	17.17	17.20	15.18	15.41	15.41	-8.55%	86,197,150
Jul 14, 2026	16.86	17.30	15.89	16.85	16.85	0.96%	84,297,139
Jul 13, 2026	17.91	18.50	16.56	16.69	16.69	-7.69%	115,588,180
Jul 10, 2026	17.70	18.87	17.68	18.08	18.08	5.42%	175,185,413
Jul 9, 2026	15.63	17.15	15.63	17.15	17.15	10.01%	78,961,550
Jul 8, 2026	15.51	16.08	15.03	15.59	15.59	0.71%	51,321,420
Jul 7, 2026	16.09	16.25	15.31	15.48	15.48	-5.38%	59,050,900
Jul 6, 2026	15.05	16.36	15.02	16.36	16.36	10.02%	77,810,400