Sunspring Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.55	18.70	18.50	18.70	18.70	1.63%	464,078
May 28, 2026	18.35	18.65	18.25	18.40	18.40	1.10%	607,780
May 27, 2026	18.40	18.45	18.05	18.20	18.20	-0.55%	453,948
May 26, 2026	18.40	19.00	18.30	18.30	18.30	-	729,534
May 25, 2026	18.45	18.60	18.05	18.30	18.30	-1.08%	841,074
May 22, 2026	18.65	18.65	18.35	18.50	18.50	-0.54%	878,269
May 21, 2026	18.60	18.80	18.50	18.60	18.60	0.27%	603,528
May 20, 2026	18.75	18.80	18.50	18.55	18.55	-1.33%	398,018
May 19, 2026	19.05	19.15	18.70	18.80	18.80	-1.05%	386,171
May 18, 2026	19.05	19.10	18.50	19.00	19.00	-0.52%	746,397
May 15, 2026	19.65	19.70	19.05	19.10	19.10	-2.55%	672,722
May 14, 2026	19.95	19.95	19.50	19.60	19.60	-1.75%	809,775
May 13, 2026	20.15	20.15	19.90	19.95	19.95	-0.75%	303,945
May 12, 2026	20.30	20.30	20.00	20.10	20.10	-0.74%	494,086
May 11, 2026	20.40	20.45	20.05	20.25	20.25	-0.25%	490,663
May 8, 2026	20.70	20.85	20.20	20.30	20.30	-1.93%	582,956
May 7, 2026	21.25	21.25	20.70	20.70	20.70	-1.43%	325,433
May 6, 2026	21.35	21.35	20.80	21.00	21.00	-1.18%	439,710
May 5, 2026	20.90	21.45	20.90	21.25	21.25	1.67%	502,216
May 4, 2026	20.90	21.15	20.45	20.90	20.90	0.24%	599,558
Apr 30, 2026	21.05	21.05	20.80	20.85	20.85	-1.88%	288,660
Apr 29, 2026	21.40	21.40	21.00	21.25	21.25	0.24%	202,168
Apr 28, 2026	21.60	21.60	21.15	21.20	21.20	-0.70%	179,613
Apr 27, 2026	21.55	21.65	21.20	21.35	21.35	-2.06%	272,713
Apr 24, 2026	22.30	22.30	21.70	21.80	21.80	-0.91%	197,547
Apr 23, 2026	22.90	22.90	21.75	22.00	22.00	-2.87%	563,509
Apr 22, 2026	23.05	23.05	22.65	22.65	22.65	-	385,830
Apr 21, 2026	22.85	23.15	22.35	22.65	22.65	-0.22%	1,478,749
Apr 20, 2026	22.15	22.95	22.05	22.70	22.70	3.18%	663,759
Apr 17, 2026	22.00	22.15	21.85	22.00	22.00	0.46%	364,174
Apr 16, 2026	22.20	22.35	21.85	21.90	21.90	-1.13%	408,491
Apr 15, 2026	22.35	22.35	22.05	22.15	22.15	-0.23%	208,589
Apr 14, 2026	22.20	22.35	22.00	22.20	22.20	0.68%	473,859
Apr 13, 2026	21.85	22.40	21.85	22.05	22.05	0.92%	423,545
Apr 10, 2026	21.50	22.35	21.50	21.85	21.85	5.56%	649,133
Apr 9, 2026	20.90	20.90	20.65	20.70	20.70	-1.19%	139,602
Apr 8, 2026	20.45	21.00	20.45	20.95	20.95	3.20%	225,100
Apr 7, 2026	20.65	20.65	20.25	20.30	20.30	-0.49%	127,319
Apr 2, 2026	20.80	20.80	20.25	20.40	20.40	-0.97%	88,359
Apr 1, 2026	20.80	20.95	20.55	20.60	20.60	0.49%	174,101
Mar 31, 2026	20.80	20.90	20.50	20.50	20.50	-2.15%	246,017
Mar 30, 2026	20.45	21.25	20.45	20.95	20.95	2.20%	428,386
Mar 27, 2026	20.25	20.60	20.10	20.50	20.50	1.23%	276,048
Mar 26, 2026	20.35	20.40	20.20	20.25	20.25	-	100,602
Mar 25, 2026	20.45	20.45	20.10	20.25	20.25	1.25%	151,392
Mar 24, 2026	20.15	20.15	19.75	20.00	20.00	0.25%	217,531
Mar 23, 2026	19.95	20.20	19.75	19.95	19.95	-1.24%	231,976
Mar 20, 2026	20.50	20.50	20.15	20.20	20.20	-0.98%	277,326
Mar 19, 2026	20.70	20.70	20.35	20.40	20.40	-1.21%	217,284
Mar 18, 2026	21.00	21.00	20.60	20.65	20.65	-0.48%	181,752