Suntront Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	4.75	4.78	4.68	4.68	4.68	-1.47%	19,247,600
Feb 12, 2026	4.78	4.82	4.71	4.75	4.75	-0.63%	21,769,470
Feb 11, 2026	4.77	4.83	4.75	4.78	4.78	0.21%	18,399,660
Feb 10, 2026	4.82	4.83	4.76	4.77	4.77	-1.45%	23,016,580
Feb 9, 2026	4.87	4.89	4.80	4.84	4.84	0.41%	29,734,120
Feb 6, 2026	4.72	4.88	4.71	4.82	4.82	2.12%	45,441,580
Feb 5, 2026	4.82	4.87	4.71	4.72	4.72	-3.87%	45,958,960
Feb 4, 2026	4.70	4.94	4.70	4.91	4.91	4.03%	66,788,040
Feb 3, 2026	4.71	4.75	4.67	4.72	4.72	0.64%	22,006,300
Feb 2, 2026	4.74	4.83	4.69	4.69	4.69	-1.47%	36,538,830
Jan 30, 2026	4.64	4.80	4.62	4.76	4.76	3.70%	48,767,830
Jan 29, 2026	4.61	4.67	4.55	4.59	4.59	-0.86%	19,603,790
Jan 28, 2026	4.67	4.68	4.59	4.63	4.63	-1.07%	17,057,580
Jan 27, 2026	4.68	4.69	4.53	4.68	4.68	-0.43%	23,141,900
Jan 26, 2026	4.79	4.80	4.66	4.70	4.70	-1.67%	30,354,040
Jan 23, 2026	4.83	4.84	4.78	4.78	4.78	-0.83%	30,229,700
Jan 22, 2026	4.77	4.82	4.72	4.82	4.82	1.26%	31,409,270
Jan 21, 2026	4.72	4.77	4.66	4.76	4.76	-	28,240,590
Jan 20, 2026	4.74	4.88	4.69	4.76	4.76	0.21%	39,016,180
Jan 19, 2026	4.68	4.77	4.66	4.75	4.75	-	46,231,010
Jan 16, 2026	4.55	4.87	4.53	4.75	4.75	5.32%	68,375,840
Jan 15, 2026	4.55	4.59	4.48	4.51	4.51	-1.96%	32,209,020
Jan 14, 2026	4.66	4.71	4.53	4.60	4.60	-1.71%	49,048,170
Jan 13, 2026	4.79	4.80	4.63	4.68	4.68	-1.47%	46,718,300
Jan 12, 2026	4.61	4.75	4.56	4.75	4.75	3.71%	53,034,960
Jan 9, 2026	4.55	4.62	4.53	4.58	4.58	0.44%	28,429,350
Jan 8, 2026	4.55	4.57	4.51	4.56	4.56	-0.87%	24,486,820
Jan 7, 2026	4.55	4.61	4.51	4.60	4.55	1.10%	25,877,620
Jan 6, 2026	4.59	4.59	4.51	4.55	4.50	-0.22%	23,077,240
Jan 5, 2026	4.44	4.61	4.44	4.56	4.51	2.70%	33,836,250
Dec 31, 2025	4.39	4.46	4.33	4.44	4.39	1.37%	20,813,520
Dec 30, 2025	4.36	4.42	4.36	4.38	4.33	-0.23%	13,114,300
Dec 29, 2025	4.40	4.42	4.36	4.39	4.34	-0.45%	14,224,920
Dec 26, 2025	4.47	4.47	4.38	4.41	4.36	-1.12%	17,963,670
Dec 25, 2025	4.41	4.47	4.38	4.46	4.41	1.13%	19,336,890
Dec 24, 2025	4.31	4.43	4.29	4.41	4.36	2.08%	19,823,640
Dec 23, 2025	4.33	4.37	4.30	4.32	4.27	-0.69%	13,014,440
Dec 22, 2025	4.36	4.39	4.34	4.35	4.30	-	12,342,700
Dec 19, 2025	4.26	4.36	4.26	4.35	4.30	2.59%	17,543,660
Dec 18, 2025	4.21	4.30	4.20	4.24	4.19	0.24%	16,482,810
Dec 17, 2025	4.22	4.25	4.13	4.23	4.18	-	23,905,720
Dec 16, 2025	4.35	4.36	4.23	4.23	4.18	-3.42%	23,717,700
Dec 15, 2025	4.33	4.41	4.27	4.38	4.33	0.69%	17,210,480
Dec 12, 2025	4.34	4.41	4.32	4.35	4.30	0.46%	17,690,530
Dec 11, 2025	4.43	4.44	4.32	4.33	4.28	-2.04%	22,480,140
Dec 10, 2025	4.48	4.52	4.40	4.42	4.37	-1.56%	22,153,130
Dec 9, 2025	4.60	4.61	4.48	4.49	4.44	-3.23%	32,732,600
Dec 8, 2025	4.49	4.64	4.48	4.64	4.59	3.57%	43,243,840
Dec 5, 2025	4.41	4.48	4.36	4.48	4.43	1.59%	23,907,200
Dec 4, 2025	4.41	4.46	4.32	4.41	4.36	0.23%	26,083,580