Suntak Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.01	17.57	16.30	16.50	16.50	-3.23%	90,784,370
May 28, 2026	16.70	17.21	16.45	17.18	17.05	2.44%	74,820,580
May 27, 2026	17.00	17.28	16.43	16.77	16.64	-1.81%	56,643,150
May 26, 2026	16.95	17.38	16.60	17.08	16.95	0.77%	77,679,600
May 25, 2026	16.55	16.99	16.33	16.95	16.82	3.86%	72,953,810
May 22, 2026	15.31	16.50	15.23	16.32	16.20	8.73%	74,288,390
May 21, 2026	15.60	16.18	14.99	15.01	14.90	-3.10%	49,946,330
May 20, 2026	15.60	15.77	15.30	15.49	15.37	-1.46%	27,566,240
May 19, 2026	15.63	15.91	15.23	15.72	15.60	-0.25%	32,056,030
May 18, 2026	15.52	16.02	15.22	15.76	15.64	0.83%	36,671,750
May 15, 2026	16.25	16.45	15.41	15.63	15.51	-3.10%	43,420,350
May 14, 2026	16.85	16.85	16.11	16.13	16.01	-4.33%	48,426,100
May 13, 2026	16.01	17.06	15.91	16.86	16.73	4.33%	67,338,340
May 12, 2026	16.18	16.34	16.01	16.16	16.04	-0.12%	43,378,250
May 11, 2026	15.65	16.52	15.53	16.18	16.06	4.39%	69,781,830
May 8, 2026	15.40	15.65	15.24	15.50	15.38	0.45%	39,413,490
May 7, 2026	14.69	15.59	14.52	15.43	15.31	6.86%	56,614,720
May 6, 2026	14.16	14.88	14.10	14.44	14.33	3.88%	47,731,840
Apr 30, 2026	14.35	14.40	13.74	13.90	13.79	-2.52%	37,394,700
Apr 29, 2026	13.99	14.64	13.82	14.26	14.15	-5.69%	66,625,310
Apr 28, 2026	15.50	15.66	15.01	15.12	15.01	-3.20%	29,927,290
Apr 27, 2026	15.32	15.83	15.28	15.62	15.50	2.90%	31,549,740
Apr 24, 2026	15.32	15.51	15.03	15.18	15.07	-1.75%	25,601,700
Apr 23, 2026	15.83	15.88	15.21	15.45	15.33	-2.71%	36,185,960
Apr 22, 2026	15.62	15.95	15.60	15.88	15.76	1.08%	33,156,650
Apr 21, 2026	15.50	15.77	15.42	15.71	15.59	0.77%	33,425,420
Apr 20, 2026	15.71	15.95	15.53	15.59	15.47	-0.26%	33,719,940
Apr 17, 2026	15.31	15.77	15.31	15.63	15.51	0.97%	34,213,920
Apr 16, 2026	15.09	15.59	15.00	15.48	15.36	3.20%	35,568,690
Apr 15, 2026	15.31	15.43	14.90	15.00	14.89	-1.90%	28,386,500
Apr 14, 2026	15.05	15.46	15.00	15.29	15.17	2.55%	38,559,740
Apr 13, 2026	14.52	14.93	14.50	14.91	14.80	1.50%	23,943,100
Apr 10, 2026	14.78	14.95	14.68	14.69	14.58	-0.54%	27,437,800
Apr 9, 2026	14.35	14.88	14.30	14.77	14.66	1.23%	33,265,370
Apr 8, 2026	14.09	14.65	13.93	14.59	14.48	7.60%	39,435,320
Apr 7, 2026	13.51	13.79	13.48	13.56	13.46	0.44%	12,403,010
Apr 3, 2026	13.70	13.75	13.45	13.50	13.40	-0.66%	14,214,270
Apr 2, 2026	13.99	13.99	13.45	13.59	13.49	-3.07%	22,119,500
Apr 1, 2026	13.92	14.20	13.89	14.02	13.91	3.16%	25,134,670
Mar 31, 2026	14.00	14.10	13.58	13.59	13.49	-2.93%	20,685,710
Mar 30, 2026	13.75	14.13	13.68	14.00	13.89	-0.36%	16,752,340
Mar 27, 2026	13.61	14.17	13.50	14.05	13.94	1.15%	20,067,120
Mar 26, 2026	14.28	14.40	13.80	13.89	13.78	-3.07%	23,900,060
Mar 25, 2026	14.13	14.65	14.13	14.33	14.22	2.58%	32,354,760
Mar 24, 2026	13.90	14.03	13.44	13.97	13.86	2.72%	30,210,550
Mar 23, 2026	14.21	14.49	13.35	13.60	13.50	-8.11%	43,769,460
Mar 20, 2026	15.60	15.74	14.77	14.80	14.69	-5.19%	47,473,350
Mar 19, 2026	15.68	15.88	15.42	15.61	15.49	-2.98%	48,752,380
Mar 18, 2026	15.43	16.11	15.43	16.09	15.97	4.28%	65,827,770
Mar 17, 2026	16.00	16.04	15.35	15.43	15.31	-4.64%	57,630,140