Suntak Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.40	15.65	15.24	15.50	15.50	0.45%	39,413,490
May 7, 2026	14.69	15.59	14.52	15.43	15.43	6.86%	56,614,720
May 6, 2026	14.16	14.88	14.10	14.44	14.44	3.88%	47,731,840
Apr 30, 2026	14.35	14.40	13.74	13.90	13.90	-2.52%	37,394,700
Apr 29, 2026	13.99	14.64	13.82	14.26	14.26	-5.69%	66,625,310
Apr 28, 2026	15.50	15.66	15.01	15.12	15.12	-3.20%	29,927,290
Apr 27, 2026	15.32	15.83	15.28	15.62	15.62	2.90%	31,549,740
Apr 24, 2026	15.32	15.51	15.03	15.18	15.18	-1.75%	25,601,700
Apr 23, 2026	15.83	15.88	15.21	15.45	15.45	-2.71%	36,185,960
Apr 22, 2026	15.62	15.95	15.60	15.88	15.88	1.08%	33,156,650
Apr 21, 2026	15.50	15.77	15.42	15.71	15.71	0.77%	33,425,420
Apr 20, 2026	15.71	15.95	15.53	15.59	15.59	-0.26%	33,719,940
Apr 17, 2026	15.31	15.77	15.31	15.63	15.63	0.97%	34,213,920
Apr 16, 2026	15.09	15.59	15.00	15.48	15.48	3.20%	35,568,690
Apr 15, 2026	15.31	15.43	14.90	15.00	15.00	-1.90%	28,386,500
Apr 14, 2026	15.05	15.46	15.00	15.29	15.29	2.55%	38,559,740
Apr 13, 2026	14.52	14.93	14.50	14.91	14.91	1.50%	23,943,100
Apr 10, 2026	14.78	14.95	14.68	14.69	14.69	-0.54%	27,437,800
Apr 9, 2026	14.35	14.88	14.30	14.77	14.77	1.23%	33,265,373
Apr 8, 2026	14.09	14.65	13.93	14.59	14.59	7.60%	39,435,320
Apr 7, 2026	13.51	13.79	13.48	13.56	13.56	0.44%	12,403,010
Apr 3, 2026	13.70	13.75	13.45	13.50	13.50	-0.66%	14,214,270
Apr 2, 2026	13.99	13.99	13.45	13.59	13.59	-3.07%	22,119,500
Apr 1, 2026	13.92	14.20	13.89	14.02	14.02	3.16%	25,134,670
Mar 31, 2026	14.00	14.10	13.58	13.59	13.59	-2.93%	20,685,710
Mar 30, 2026	13.75	14.13	13.68	14.00	14.00	-0.36%	16,752,340
Mar 27, 2026	13.61	14.17	13.50	14.05	14.05	1.15%	20,067,120
Mar 26, 2026	14.28	14.40	13.80	13.89	13.89	-3.07%	23,900,060
Mar 25, 2026	14.13	14.65	14.13	14.33	14.33	2.58%	32,354,760
Mar 24, 2026	13.90	14.03	13.44	13.97	13.97	2.72%	30,210,558
Mar 23, 2026	14.21	14.49	13.35	13.60	13.60	-8.11%	43,769,460
Mar 20, 2026	15.60	15.74	14.77	14.80	14.80	-5.19%	47,473,350
Mar 19, 2026	15.68	15.88	15.42	15.61	15.61	-2.98%	48,752,380
Mar 18, 2026	15.43	16.11	15.43	16.09	16.09	4.28%	65,827,770
Mar 17, 2026	16.00	16.04	15.35	15.43	15.43	-4.64%	57,630,140
Mar 16, 2026	15.72	16.18	15.29	16.18	16.18	1.95%	81,276,139
Mar 13, 2026	15.24	15.97	15.18	15.87	15.87	3.12%	62,862,430
Mar 12, 2026	15.65	15.80	15.18	15.39	15.39	-2.66%	36,114,800
Mar 11, 2026	15.61	15.96	15.61	15.81	15.81	0.76%	51,512,530
Mar 10, 2026	15.07	15.71	15.04	15.69	15.69	6.09%	56,364,360
Mar 9, 2026	14.75	14.90	14.11	14.79	14.79	-2.05%	45,181,280
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