Sunfun Info Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	24.15	24.30	23.90	24.20	24.20	0.41%	214,129
Mar 24, 2026	24.05	24.20	23.45	24.10	24.10	0.42%	772,013
Mar 23, 2026	23.30	24.40	23.25	24.00	24.00	0.42%	453,640
Mar 20, 2026	24.25	24.35	23.70	23.90	23.90	-1.24%	312,817
Mar 19, 2026	24.30	24.85	24.20	24.20	24.20	-1.83%	208,538
Mar 18, 2026	25.15	25.30	24.30	24.65	24.65	-1.40%	358,991
Mar 17, 2026	25.05	25.45	24.80	25.00	25.00	-0.20%	339,088
Mar 16, 2026	24.90	25.05	24.40	25.05	25.05	1.62%	385,917
Mar 13, 2026	25.00	25.10	24.15	24.65	24.65	-1.40%	1,004,931
Mar 12, 2026	24.90	25.85	24.70	25.00	25.00	2.88%	2,292,999
Mar 11, 2026	26.50	27.00	24.30	24.30	24.30	-5.81%	1,458,874
Mar 10, 2026	26.20	26.40	24.20	25.80	25.80	-0.77%	851,653
Mar 9, 2026	25.75	27.20	25.75	26.00	26.00	-8.61%	679,974
Mar 6, 2026	28.05	28.70	28.00	28.45	28.45	1.61%	378,250
Mar 5, 2026	28.10	28.60	28.00	28.00	28.00	0.90%	147,135
Mar 4, 2026	28.45	28.50	27.35	27.75	27.75	-4.64%	240,151
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