Suntak Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	25.58	25.58	17.07	18.55	18.55	-1.90%	106,013,676
Oct 22, 2026	21.38	21.50	18.91	18.91	18.91	-10.00%	94,554,456
Oct 21, 2026	21.87	22.10	20.85	21.01	21.01	-4.50%	85,993,247
Oct 20, 2026	21.95	22.99	21.26	22.00	22.00	-1.35%	115,196,500
Oct 19, 2026	23.00	23.50	21.31	22.30	22.30	-4.99%	161,953,031
Oct 16, 2026	25.58	25.58	23.13	23.47	23.47	0.95%	225,928,636
Oct 15, 2026	23.25	23.25	23.25	23.25	23.25	9.98%	13,821,210
Oct 14, 2026	21.28	21.99	20.84	21.14	21.14	-0.66%	69,287,545
Oct 13, 2026	20.01	22.00	19.80	21.28	21.28	3.45%	81,597,880
Oct 12, 2026	21.24	21.76	20.50	20.57	20.57	-4.86%	54,296,960
Oct 9, 2026	22.38	22.75	20.75	21.62	21.62	-3.95%	70,926,896
Oct 8, 2026	23.41	24.20	22.37	22.51	22.51	-2.17%	60,495,956
Sep 30, 2026	24.20	24.35	23.01	23.01	23.01	-5.85%	65,192,297
Sep 29, 2026	21.84	24.44	21.84	24.44	24.44	9.99%	81,596,580
Sep 28, 2026	23.80	23.88	22.05	22.22	22.22	-6.76%	59,720,793
Sep 24, 2026	24.69	24.85	23.80	23.83	23.83	-4.14%	63,594,371
Sep 23, 2026	25.15	25.70	24.50	24.86	24.86	-2.09%	68,500,332
Sep 22, 2026	24.27	26.26	24.14	25.39	25.39	6.32%	92,354,955
Sep 21, 2026	23.40	24.14	23.17	23.88	23.88	2.05%	75,024,360
Sep 18, 2026	24.00	24.97	23.09	23.40	23.40	-1.56%	141,682,246
Sep 17, 2026	23.26	24.73	23.02	23.77	23.77	1.67%	112,592,178
Sep 16, 2026	21.61	23.73	21.32	23.38	23.38	7.94%	112,166,168
Sep 15, 2026	21.12	22.07	20.88	21.66	21.66	2.56%	112,539,900
Sep 14, 2026	19.65	21.33	19.02	21.12	21.12	5.18%	154,158,989
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