Suntak Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.86	13.90	13.01	13.24	-	-4.20%	44,799,502
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
Jul 3, 2026	15.13	15.40	14.78	14.87	14.87	-2.49%	43,402,040
Jul 2, 2026	15.58	15.96	15.11	15.25	15.25	-5.40%	41,443,350
Jul 1, 2026	16.58	16.81	15.70	16.12	16.12	-2.83%	58,457,321
Jun 30, 2026	15.85	16.70	15.09	16.59	16.59	4.27%	59,584,355
Jun 29, 2026	17.54	17.75	15.91	15.91	15.91	-10.01%	74,351,807
Jun 26, 2026	18.33	18.45	17.40	17.68	17.68	-5.61%	61,057,940
Jun 25, 2026	18.20	18.75	17.37	18.73	18.73	4.00%	76,556,030
Jun 24, 2026	17.44	18.15	17.40	18.01	18.01	1.29%	63,432,770
Jun 23, 2026	19.12	19.27	17.51	17.78	17.78	-8.63%	97,500,359
Jun 22, 2026	20.20	20.35	18.96	19.46	19.46	-1.32%	92,897,955
Jun 18, 2026	19.60	19.99	19.37	19.72	19.72	-2.09%	86,382,447
Jun 17, 2026	19.22	20.70	19.06	20.14	20.14	4.08%	125,385,000
Jun 16, 2026	19.06	19.63	18.85	19.35	19.35	2.54%	143,519,040
Jun 15, 2026	17.05	18.87	17.05	18.87	18.87	10.03%	67,030,580