Sunko Ink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	17.45	17.45	16.95	17.00	17.00	-2.58%	961,873
Jan 30, 2026	18.55	18.55	17.20	17.45	17.45	-4.12%	1,324,856
Jan 29, 2026	18.65	18.65	18.15	18.20	18.20	-4.21%	1,412,543
Jan 28, 2026	18.05	19.20	18.05	19.00	19.00	-2.81%	2,055,651
Jan 27, 2026	19.90	20.15	19.55	19.55	19.55	-0.76%	1,771,333
Jan 26, 2026	18.55	19.70	18.55	19.70	19.70	6.49%	2,333,054
Jan 23, 2026	19.15	19.30	18.40	18.50	18.50	-2.89%	1,968,237
Jan 22, 2026	19.90	19.90	19.00	19.05	19.05	-2.81%	2,355,704
Jan 21, 2026	20.30	20.30	19.20	19.60	19.60	-6.00%	4,360,293
Jan 20, 2026	22.00	22.45	20.70	20.85	20.85	-5.44%	8,951,271
Jan 19, 2026	19.95	22.60	18.80	22.05	22.05	7.04%	17,039,779
Jan 16, 2026	18.85	20.60	18.30	20.60	20.60	9.87%	19,896,720
Jan 15, 2026	18.30	18.75	17.10	18.75	18.75	9.97%	15,478,642
Jan 14, 2026	16.40	17.05	16.20	17.05	17.05	10.00%	4,832,004
Jan 13, 2026	15.20	15.80	15.05	15.50	15.50	0.98%	2,647,928
Jan 12, 2026	15.50	15.65	15.20	15.35	15.35	-	2,581,903
Jan 9, 2026	15.85	15.85	14.85	15.35	15.35	1.32%	2,376,251
Jan 8, 2026	15.90	15.90	14.90	15.15	15.15	-5.31%	3,407,609
Jan 7, 2026	16.50	16.70	15.85	16.00	16.00	-5.04%	5,951,430
Jan 6, 2026	14.70	17.15	14.15	16.85	16.85	7.67%	10,256,694
Jan 5, 2026	16.65	16.65	15.65	15.65	15.65	-9.80%	4,392,014
Jan 2, 2026	17.95	18.15	17.00	17.35	17.35	5.15%	12,976,090
Dec 31, 2025	17.95	18.00	16.40	16.50	16.50	-1.79%	15,034,722
Dec 30, 2025	16.80	16.80	16.80	16.80	16.80	9.80%	6,708,039
Dec 29, 2025	15.25	15.30	15.20	15.30	15.30	9.68%	5,607,731
Dec 26, 2025	12.95	13.95	12.75	13.95	13.95	9.41%	5,409,262
Dec 24, 2025	13.25	13.25	12.50	12.75	12.75	-2.67%	2,821,500
Dec 23, 2025	12.00	13.20	12.00	13.10	13.10	9.17%	5,955,088
Dec 22, 2025	11.85	12.20	11.60	12.00	12.00	1.27%	985,678
Dec 19, 2025	11.45	12.20	11.30	11.85	11.85	-4.05%	2,877,242
Dec 18, 2025	11.85	12.35	11.85	12.35	12.35	9.78%	2,846,856
Dec 17, 2025	11.10	11.35	11.05	11.25	11.25	1.35%	291,727
Dec 16, 2025	11.25	11.45	11.05	11.10	11.10	-2.63%	566,208
Dec 15, 2025	11.15	11.40	11.05	11.40	11.40	1.79%	374,210
Dec 12, 2025	11.40	11.40	11.15	11.20	11.20	-0.44%	476,574
Dec 11, 2025	11.25	11.40	11.05	11.25	11.25	2.27%	495,459
Dec 10, 2025	11.10	11.25	11.00	11.00	11.00	-1.79%	282,142
Dec 9, 2025	11.20	11.25	11.10	11.20	11.20	-0.88%	228,581
Dec 8, 2025	11.30	11.40	11.15	11.30	11.30	-	225,115
Dec 5, 2025	11.50	11.50	11.25	11.30	11.30	-2.16%	232,673
Dec 4, 2025	11.55	11.85	11.50	11.55	11.55	-	379,401
Dec 3, 2025	11.40	11.60	11.40	11.55	11.55	1.76%	508,649
Dec 2, 2025	11.25	11.60	11.25	11.35	11.35	0.89%	321,147
Dec 1, 2025	11.40	11.45	11.25	11.25	11.25	-0.44%	219,325
Nov 28, 2025	11.10	11.30	11.10	11.30	11.30	1.35%	216,223
Nov 27, 2025	11.00	11.20	11.00	11.15	11.15	-	155,081
Nov 26, 2025	11.20	11.25	11.10	11.15	11.15	1.36%	291,381
Nov 25, 2025	10.75	11.30	10.75	11.00	11.00	2.80%	446,402
Nov 24, 2025	10.80	10.95	10.65	10.70	10.70	-0.93%	271,847
Nov 21, 2025	11.00	11.00	10.70	10.80	10.80	-1.82%	295,757