Suntront Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	5.83	5.92	5.66	5.71	5.71	-3.38%	33,173,800
Jun 16, 2026	6.05	6.11	5.87	5.91	5.91	-3.27%	40,116,650
Jun 15, 2026	5.42	6.26	5.40	6.11	6.11	12.73%	66,445,950
Jun 12, 2026	5.40	5.76	5.37	5.42	5.42	2.07%	50,076,810
Jun 11, 2026	5.49	5.50	5.25	5.31	5.31	-4.15%	25,980,620
Jun 10, 2026	5.56	5.78	5.43	5.54	5.54	-2.29%	37,354,481
Jun 9, 2026	5.88	5.89	5.51	5.67	5.67	-0.35%	42,021,190
Jun 8, 2026	5.83	6.42	5.64	5.69	5.69	-7.03%	83,650,100
Jun 5, 2026	5.31	6.22	5.07	6.12	6.12	14.39%	110,990,840
Jun 4, 2026	5.46	5.48	5.29	5.35	5.35	-3.95%	53,342,781
Jun 3, 2026	5.75	5.95	5.48	5.57	5.57	-5.75%	70,677,449
Jun 2, 2026	6.11	6.22	5.88	5.91	5.91	-4.21%	82,105,846
Jun 1, 2026	6.52	6.98	6.13	6.17	6.17	-5.37%	78,796,080
May 29, 2026	7.00	7.43	6.48	6.52	6.52	-7.78%	85,568,140
May 28, 2026	7.09	7.45	6.90	7.07	7.07	1.14%	95,198,800
May 27, 2026	6.92	7.45	6.63	6.99	6.99	6.88%	119,609,827
May 26, 2026	6.50	6.82	6.38	6.54	6.54	-3.25%	72,405,440
May 25, 2026	7.23	7.28	6.53	6.76	6.76	-9.50%	135,314,600
May 22, 2026	6.69	7.50	6.44	7.47	7.47	13.87%	130,158,820
May 21, 2026	6.80	6.99	6.39	6.56	6.56	-6.15%	131,778,170
May 20, 2026	6.37	7.06	6.29	6.99	6.99	1.30%	153,354,822
May 19, 2026	6.32	6.96	6.22	6.90	6.90	9.52%	192,617,521
May 18, 2026	5.25	6.34	5.21	6.30	6.30	19.32%	245,892,814
May 15, 2026	5.14	5.36	4.80	5.28	5.28	4.97%	104,638,233
May 14, 2026	4.89	5.14	4.70	5.03	5.03	2.03%	82,690,259
May 13, 2026	4.42	5.15	4.39	4.99	4.93	12.90%	63,867,306
May 12, 2026	4.48	4.49	4.40	4.42	4.37	-1.56%	11,078,710
May 11, 2026	4.50	4.51	4.46	4.49	4.44	0.22%	12,919,590
May 8, 2026	4.50	4.50	4.44	4.48	4.43	-0.67%	12,958,150
May 7, 2026	4.47	4.52	4.44	4.51	4.46	0.89%	17,293,080
May 6, 2026	4.47	4.52	4.46	4.47	4.42	0.22%	12,827,570
Apr 30, 2026	4.47	4.50	4.42	4.46	4.41	-0.89%	10,072,500
Apr 29, 2026	4.42	4.51	4.38	4.50	4.45	2.04%	14,295,920
Apr 28, 2026	4.47	4.51	4.39	4.41	4.36	-2.22%	12,265,200
Apr 27, 2026	4.45	4.54	4.42	4.51	4.46	0.67%	12,240,250
Apr 24, 2026	4.48	4.53	4.39	4.48	4.43	-0.44%	20,502,230
Apr 23, 2026	4.76	4.76	4.46	4.50	4.45	-7.02%	39,873,140
Apr 22, 2026	4.83	4.86	4.79	4.84	4.78	0.21%	14,949,210
Apr 21, 2026	4.88	4.88	4.79	4.83	4.77	-1.23%	16,784,530
Apr 20, 2026	4.85	4.94	4.82	4.89	4.83	0.20%	22,192,770
Apr 17, 2026	4.85	4.89	4.78	4.88	4.82	0.41%	19,896,700
Apr 16, 2026	4.78	4.88	4.74	4.86	4.80	1.04%	23,010,150
Apr 15, 2026	4.85	4.89	4.77	4.81	4.75	-1.03%	26,719,910
Apr 14, 2026	4.61	4.96	4.59	4.86	4.80	5.88%	44,698,290
Apr 13, 2026	4.60	4.65	4.57	4.59	4.53	-0.86%	13,415,270
Apr 10, 2026	4.61	4.69	4.59	4.63	4.57	1.31%	17,741,790
Apr 9, 2026	4.64	4.67	4.54	4.57	4.52	-2.35%	20,612,090
Apr 8, 2026	4.50	4.72	4.49	4.68	4.62	5.64%	30,283,960
Apr 7, 2026	4.33	4.44	4.32	4.43	4.38	2.78%	18,404,420
Apr 3, 2026	4.57	4.59	4.30	4.31	4.26	-5.69%	28,214,450