Sunko Ink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	27.70	29.15	27.70	27.95	-	1.64%	2,040,292
Jun 3, 2026	26.90	28.20	26.50	27.50	27.50	0.55%	3,166,069
Jun 2, 2026	28.05	28.05	27.00	27.35	27.35	-2.67%	3,680,948
Jun 1, 2026	28.50	29.00	28.10	28.10	28.10	-0.53%	2,991,512
May 29, 2026	28.65	28.80	28.05	28.25	28.25	-0.88%	2,729,624
May 28, 2026	30.50	30.60	28.30	28.50	28.50	-5.47%	5,581,311
May 27, 2026	29.90	31.00	29.10	30.15	30.15	2.38%	7,613,323
May 26, 2026	28.50	30.10	27.60	29.45	29.45	4.62%	5,548,823
May 25, 2026	29.15	29.15	27.60	28.15	28.15	-2.93%	6,290,308
May 22, 2026	28.70	29.65	28.30	29.00	29.00	-3.01%	8,117,373
May 21, 2026	28.00	30.80	28.00	29.90	29.90	6.79%	9,103,471
May 20, 2026	28.85	29.80	27.60	28.00	28.00	-2.44%	4,106,826
May 19, 2026	29.30	29.90	27.00	28.70	28.70	-2.05%	5,416,906
May 18, 2026	30.60	30.65	28.90	29.30	29.30	-6.69%	5,574,659
May 15, 2026	33.00	33.40	29.80	31.40	31.40	-3.38%	9,987,691
May 14, 2026	34.70	34.75	32.50	32.50	32.50	-6.47%	9,805,262
May 13, 2026	33.70	36.00	32.85	34.75	34.75	0.87%	17,015,850
May 12, 2026	32.00	34.45	29.30	34.45	34.45	9.89%	20,915,270
May 11, 2026	28.90	31.35	27.10	31.35	31.35	10.00%	12,326,720
May 8, 2026	29.95	29.95	27.85	28.50	28.50	-5.00%	3,096,013
May 7, 2026	28.45	30.00	27.45	30.00	30.00	5.63%	4,310,558
May 6, 2026	29.35	29.35	26.70	28.40	28.40	6.37%	7,475,302
May 5, 2026	24.50	26.70	24.30	26.70	26.70	9.88%	3,607,637
May 4, 2026	24.55	25.05	24.15	24.30	24.30	0.41%	2,114,095
Apr 30, 2026	25.10	25.10	24.00	24.20	24.20	-3.59%	3,069,232
Apr 29, 2026	26.10	26.55	25.00	25.10	25.10	-3.83%	2,604,109
Apr 28, 2026	25.05	26.40	25.05	26.10	26.10	5.88%	2,316,972
Apr 27, 2026	26.90	26.90	24.60	24.65	24.65	-9.71%	3,628,419
Apr 24, 2026	27.50	28.60	27.00	27.30	27.30	-8.85%	7,801,494
Apr 23, 2026	29.40	29.95	24.70	29.95	29.95	9.91%	32,491,510
Apr 22, 2026	27.00	27.25	25.75	27.25	27.25	9.88%	14,634,310
Apr 21, 2026	24.80	24.80	24.80	24.80	24.80	9.98%	6,759,162
Apr 20, 2026	21.95	22.55	21.55	22.55	22.55	10.00%	6,786,904
Apr 17, 2026	18.70	20.50	18.65	20.50	20.50	9.92%	9,766,189
Apr 16, 2026	19.00	19.30	18.65	18.65	18.65	-3.37%	2,614,799
Apr 15, 2026	20.50	20.60	18.80	19.30	19.30	-3.50%	7,037,664
Apr 14, 2026	19.00	20.00	18.70	20.00	20.00	9.89%	7,001,793
Apr 13, 2026	17.70	18.40	17.35	18.20	18.20	2.82%	1,920,563
Apr 10, 2026	17.35	18.35	17.30	17.70	17.70	-2.21%	1,717,163
Apr 9, 2026	17.15	18.40	17.00	18.10	18.10	5.85%	2,201,826
Apr 8, 2026	16.80	17.20	16.55	17.10	17.10	3.64%	816,584
Apr 7, 2026	18.20	18.20	16.50	16.50	16.50	-4.62%	1,323,952
Apr 2, 2026	17.55	17.55	17.00	17.30	17.30	-0.29%	796,162
Apr 1, 2026	17.50	17.75	17.30	17.35	17.35	0.87%	585,939
Mar 31, 2026	18.40	18.40	17.10	17.20	17.20	-5.49%	1,348,180
Mar 30, 2026	18.00	18.45	17.85	18.20	18.20	-1.36%	821,482
Mar 27, 2026	18.55	18.55	17.55	18.45	18.45	-1.07%	1,725,604
Mar 26, 2026	18.60	18.70	18.00	18.65	18.65	0.81%	1,580,083
Mar 25, 2026	18.20	18.50	17.90	18.50	18.50	2.21%	1,450,589
Mar 24, 2026	18.30	18.90	17.50	18.10	18.10	0.28%	1,555,226