Sunlour Pigment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	22.15	22.39	21.97	22.23	22.23	0.36%	765,100
Aug 26, 2026	22.42	22.56	21.83	22.15	22.15	-1.29%	905,200
Aug 25, 2026	21.82	22.49	21.72	22.44	22.44	1.40%	1,157,079
Aug 24, 2026	22.31	22.36	21.85	22.13	22.13	-0.90%	874,900
Aug 21, 2026	22.07	22.37	21.59	22.33	22.33	0.18%	800,462
Aug 20, 2026	21.99	22.38	21.77	22.29	22.29	2.15%	781,500
Aug 19, 2026	22.17	22.35	21.70	21.82	21.82	-2.42%	799,423
Aug 18, 2026	22.57	22.57	21.93	22.36	22.36	-0.22%	707,050
Aug 17, 2026	22.01	22.48	21.84	22.41	22.41	2.24%	731,000
Aug 14, 2026	22.04	22.29	21.84	21.92	21.92	-0.50%	550,746
Aug 13, 2026	22.84	22.84	22.03	22.03	22.03	-1.78%	861,600
Aug 12, 2026	22.25	22.58	22.21	22.43	22.43	0.90%	734,316
Aug 11, 2026	22.01	22.61	22.01	22.23	22.23	-1.24%	1,281,214
Aug 10, 2026	21.49	22.96	21.39	22.51	22.51	4.26%	2,416,700
Aug 7, 2026	21.31	21.66	20.97	21.59	21.59	0.79%	978,025
Aug 6, 2026	21.18	21.49	20.97	21.42	21.42	1.13%	1,070,890
Aug 5, 2026	21.09	21.33	20.96	21.18	21.18	1.05%	1,141,237
Aug 4, 2026	20.66	21.16	20.66	20.96	20.96	1.45%	1,550,600
Aug 3, 2026	20.23	20.72	19.88	20.66	20.66	2.84%	1,243,200
Jul 31, 2026	19.70	20.30	19.70	20.09	20.09	2.50%	1,109,776
Jul 30, 2026	19.79	20.19	19.52	19.60	19.60	-0.96%	1,299,985
Jul 29, 2026	19.21	19.86	19.06	19.79	19.79	2.54%	1,783,492
Jul 28, 2026	18.97	19.96	18.92	19.30	19.30	2.33%	2,082,398
Jul 27, 2026	18.22	19.09	18.20	18.86	18.86	3.06%	1,160,500
Jul 24, 2026	18.73	18.83	18.15	18.30	18.30	-2.45%	1,247,692
Jul 23, 2026	18.79	18.81	18.12	18.76	18.76	2.63%	1,280,000
Jul 22, 2026	18.87	18.90	18.12	18.28	18.28	-3.13%	1,840,200
Jul 21, 2026	19.26	19.45	18.07	18.87	18.87	-2.18%	1,980,830
Jul 20, 2026	20.09	20.49	18.81	19.29	19.29	-1.83%	1,759,200
Jul 17, 2026	20.29	20.72	19.51	19.65	19.65	-4.01%	1,504,000
Jul 16, 2026	20.14	20.80	20.00	20.47	20.47	0.44%	1,004,000
Jul 15, 2026	20.32	20.47	19.91	20.38	20.38	1.24%	1,169,400
Jul 14, 2026	19.96	20.17	19.63	20.13	20.13	0.90%	1,526,163
Jul 13, 2026	20.70	20.78	19.81	19.95	19.95	-3.81%	1,295,100
Jul 10, 2026	20.63	21.39	20.56	20.74	20.74	-0.38%	1,445,225
Jul 9, 2026	21.05	21.10	20.21	20.82	20.82	-1.28%	1,331,210
Jul 8, 2026	21.62	21.81	20.91	21.09	21.09	-2.45%	1,054,200
Jul 7, 2026	22.31	22.37	21.55	21.62	21.62	-3.09%	1,129,343
Jul 6, 2026	22.50	22.82	22.23	22.31	22.31	-0.13%	1,458,884
Jul 3, 2026	23.60	23.79	22.20	22.34	22.34	-3.62%	2,213,303
Jul 2, 2026	23.04	24.42	22.62	23.18	23.18	1.27%	2,142,600
Jul 1, 2026	22.00	23.48	21.81	22.89	22.89	4.38%	2,487,188
Jun 30, 2026	21.80	22.08	21.36	21.93	21.93	0.23%	1,340,500
Jun 29, 2026	22.12	22.75	21.46	21.88	21.88	-1.57%	2,130,899
Jun 26, 2026	22.18	22.90	21.98	22.23	22.23	-0.71%	2,044,482
Jun 25, 2026	23.19	23.56	22.27	22.39	22.39	-2.99%	2,221,282
Jun 24, 2026	23.40	24.98	22.83	23.08	23.08	-1.37%	2,761,286
Jun 23, 2026	23.50	24.06	23.06	23.40	23.40	-0.09%	1,610,818
Jun 22, 2026	22.50	23.47	21.98	23.42	23.42	3.63%	2,047,691
Jun 18, 2026	23.03	23.48	22.50	22.60	22.60	-2.42%	1,490,300