Sunfun Info Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	28.45	28.45	27.45	27.90	-	-4.12%	1,000
Mar 3, 2026	29.45	29.95	29.00	29.10	29.10	-1.19%	203,756
Mar 2, 2026	28.35	29.65	28.35	29.45	29.45	2.26%	423,384
Feb 26, 2026	28.00	29.10	27.95	28.80	28.80	2.13%	254,197
Feb 25, 2026	28.65	29.05	28.05	28.20	28.20	-1.91%	239,976
Feb 24, 2026	27.70	29.60	27.70	28.75	28.75	3.42%	603,148
Feb 23, 2026	28.15	28.15	27.70	27.80	27.80	-1.07%	380,914
Feb 11, 2026	28.10	28.35	27.70	28.10	28.10	-1.40%	241,609
Feb 10, 2026	27.65	28.50	27.65	28.50	28.50	2.33%	357,640
Feb 9, 2026	28.35	28.35	27.80	27.85	27.85	-1.24%	359,450
Feb 6, 2026	28.40	28.40	27.90	28.20	28.20	-0.70%	301,241
Feb 5, 2026	28.80	29.25	28.40	28.40	28.40	-2.07%	426,596
Feb 4, 2026	29.05	29.25	28.80	29.00	29.00	-0.17%	234,872
Feb 3, 2026	29.25	29.25	28.95	29.05	29.05	-0.17%	236,348
Feb 2, 2026	29.60	29.60	28.90	29.10	29.10	-2.02%	311,588
Jan 30, 2026	30.20	30.20	29.30	29.70	29.70	-1.33%	373,843
Jan 29, 2026	30.30	30.35	29.90	30.10	30.10	-0.82%	230,131
Jan 28, 2026	30.40	30.80	30.15	30.35	30.35	-	216,153
Jan 27, 2026	31.45	31.45	30.35	30.35	30.35	-2.25%	236,946
Jan 26, 2026	31.55	31.55	30.60	31.05	31.05	-2.82%	638,061
Jan 23, 2026	32.45	33.00	31.55	31.95	31.95	-0.62%	410,987
Jan 22, 2026	33.10	33.35	31.60	32.15	32.15	-0.92%	641,440
Jan 21, 2026	33.40	33.95	31.60	32.45	32.45	-1.37%	1,033,505
Jan 20, 2026	31.55	34.00	31.55	32.90	32.90	5.79%	1,744,086
Jan 19, 2026	30.85	32.00	30.50	31.10	31.10	3.32%	524,377
Jan 16, 2026	30.00	30.25	29.75	30.10	30.10	-	293,429
Jan 15, 2026	30.35	30.35	30.00	30.10	30.10	0.17%	121,877
Jan 14, 2026	30.15	30.35	30.00	30.05	30.05	-0.17%	131,860
Jan 13, 2026	30.45	30.50	29.90	30.10	30.10	-1.15%	471,853
Jan 12, 2026	30.20	30.80	30.05	30.45	30.45	0.83%	247,539
Jan 9, 2026	30.35	30.35	29.75	30.20	30.20	0.67%	137,935
Jan 8, 2026	30.10	30.10	29.70	30.00	30.00	-	101,525
Jan 7, 2026	30.00	30.15	29.75	30.00	30.00	-0.50%	145,394
Jan 6, 2026	30.10	30.55	29.95	30.15	30.15	0.17%	113,755
Jan 5, 2026	31.05	31.05	30.10	30.10	30.10	-3.99%	206,239
Jan 2, 2026	30.60	31.70	30.60	31.35	31.35	2.79%	232,061
Dec 31, 2025	30.30	30.60	30.00	30.50	30.50	1.67%	130,745
Dec 30, 2025	30.10	30.35	29.85	30.00	30.00	-0.66%	74,082
Dec 29, 2025	30.25	30.60	30.00	30.20	30.03	1.00%	116,490
Dec 26, 2025	30.25	30.25	29.80	29.90	29.74	-1.16%	273,928
Dec 24, 2025	30.30	30.30	29.80	30.25	30.08	-0.33%	112,827
Dec 23, 2025	31.45	31.45	30.35	30.35	30.18	-2.25%	89,197
Dec 22, 2025	31.00	32.05	31.00	31.05	30.88	1.64%	304,743
Dec 19, 2025	29.45	30.70	29.45	30.55	30.38	3.21%	371,030
Dec 18, 2025	29.90	29.90	29.35	29.60	29.44	-0.17%	61,458
Dec 17, 2025	29.70	29.75	29.35	29.65	29.49	1.19%	92,986
Dec 16, 2025	30.05	30.05	29.30	29.30	29.14	-1.84%	200,829
Dec 15, 2025	29.50	30.00	29.50	29.85	29.69	-0.33%	97,091
Dec 12, 2025	31.25	31.25	29.80	29.95	29.79	-2.28%	166,165
Dec 11, 2025	30.60	31.95	30.60	30.65	30.48	2.00%	630,819