Siasun Robot&Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.30	16.30	15.69	15.87	-	-1.61%	12,313,906
Mar 19, 2026	16.35	16.35	16.05	16.13	16.13	-2.24%	14,227,830
Mar 18, 2026	16.50	16.63	16.34	16.50	16.50	-0.60%	13,775,280
Mar 17, 2026	16.68	16.78	16.52	16.60	16.60	-0.48%	19,911,938
Mar 16, 2026	16.40	16.68	16.17	16.68	16.68	1.21%	21,213,633
Mar 13, 2026	16.30	16.48	16.06	16.48	16.48	1.17%	18,561,480
Mar 12, 2026	16.39	16.52	16.25	16.29	16.29	-1.27%	13,630,580
Mar 11, 2026	16.62	16.68	16.43	16.50	16.50	-0.60%	17,358,859
Mar 10, 2026	16.55	16.67	16.44	16.60	16.60	1.28%	21,008,531
Mar 9, 2026	16.25	16.48	15.88	16.39	16.39	-0.36%	26,123,580
Mar 6, 2026	16.28	16.49	16.21	16.45	16.45	0.61%	16,073,964
Mar 5, 2026	16.50	16.58	16.26	16.35	16.35	0.62%	20,156,453
Mar 4, 2026	16.12	16.47	16.07	16.25	16.25	0.74%	25,779,160
Mar 3, 2026	16.99	17.09	16.11	16.13	16.13	-5.06%	39,992,740
Mar 2, 2026	17.08	17.26	16.90	16.99	16.99	-2.91%	31,738,540
Feb 27, 2026	17.46	17.50	17.36	17.50	17.50	-0.34%	22,745,350
Feb 26, 2026	17.87	17.89	17.55	17.56	17.56	-1.68%	26,866,830
Feb 25, 2026	17.80	17.97	17.73	17.86	17.86	-0.33%	26,081,490
Feb 24, 2026	18.35	18.50	17.85	17.92	17.92	0.73%	49,558,200
Feb 13, 2026	17.51	17.85	17.50	17.79	17.79	1.08%	30,164,700
Feb 12, 2026	17.57	17.65	17.45	17.60	17.60	0.23%	15,822,380
Feb 11, 2026	17.56	17.69	17.50	17.56	17.56	-0.57%	16,753,010
Feb 10, 2026	17.61	17.80	17.52	17.66	17.66	0.40%	24,328,240
Feb 9, 2026	17.35	17.61	17.30	17.59	17.59	2.21%	26,640,124
Feb 6, 2026	17.06	17.38	16.86	17.21	17.21	0.58%	22,185,840
Feb 5, 2026	17.25	17.30	17.06	17.11	17.11	-1.10%	18,146,120
Feb 4, 2026	17.40	17.46	17.16	17.30	17.30	-0.52%	22,503,701
Feb 3, 2026	17.14	17.39	17.06	17.39	17.39	2.78%	24,874,885
Feb 2, 2026	17.25	17.52	16.91	16.92	16.92	-2.65%	35,056,610
Jan 30, 2026	17.61	17.77	17.11	17.38	17.38	-1.81%	35,471,882
Jan 29, 2026	18.00	18.13	17.57	17.70	17.70	-2.10%	39,753,020
Jan 28, 2026	18.55	18.58	18.02	18.08	18.08	-3.52%	53,845,340
Jan 27, 2026	18.98	18.99	18.16	18.74	18.74	-2.19%	62,013,080
Jan 26, 2026	18.71	20.08	18.71	19.16	19.16	3.07%	115,426,700
Jan 23, 2026	18.27	18.61	18.25	18.59	18.59	2.20%	45,427,660
Jan 22, 2026	18.35	18.59	18.12	18.19	18.19	-0.71%	30,460,330
Jan 21, 2026	18.05	18.50	18.00	18.32	18.32	0.71%	31,222,870
Jan 20, 2026	18.40	18.66	18.02	18.19	18.19	-1.36%	38,845,890
Jan 19, 2026	18.68	18.81	18.40	18.44	18.44	-0.38%	37,346,500
Jan 16, 2026	18.22	18.65	18.06	18.51	18.51	2.04%	57,541,640
Jan 15, 2026	18.29	18.49	17.95	18.14	18.14	-2.53%	48,544,340
Jan 14, 2026	18.70	19.19	18.33	18.61	18.61	0.05%	66,227,590
Jan 13, 2026	19.30	19.30	18.54	18.60	18.60	-3.58%	62,906,210
Jan 12, 2026	18.74	19.35	18.71	19.29	19.29	3.71%	76,407,840
Jan 9, 2026	18.25	18.75	18.16	18.60	18.60	1.36%	51,698,445
Jan 8, 2026	18.29	18.56	18.20	18.35	18.35	0.66%	38,964,970
Jan 7, 2026	18.50	18.66	18.12	18.23	18.23	-1.78%	42,515,370
Jan 6, 2026	18.61	18.74	18.37	18.56	18.56	-0.27%	45,526,403
Jan 5, 2026	18.12	18.85	18.02	18.61	18.61	2.31%	57,762,833
Dec 31, 2025	18.50	18.65	18.15	18.19	18.19	-0.93%	44,139,270