Sirtec International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	24.40	24.85	24.40	24.80	-	1.85%	61,056
Mar 9, 2026	24.80	24.80	24.20	24.35	24.35	-2.99%	361,701
Mar 6, 2026	25.45	25.45	24.90	25.10	25.10	0.60%	137,923
Mar 5, 2026	24.85	25.15	24.85	24.95	24.95	0.20%	100,132
Mar 4, 2026	25.45	25.45	24.90	24.90	24.90	-2.35%	107,381
Mar 3, 2026	25.65	25.65	25.15	25.50	25.50	-0.39%	119,832
Mar 2, 2026	25.45	25.85	25.20	25.60	25.60	0.59%	91,464
Feb 26, 2026	25.05	25.50	25.05	25.45	25.45	1.60%	87,280
Feb 25, 2026	25.10	25.40	25.00	25.05	25.05	-	87,028
Feb 24, 2026	25.15	25.15	25.05	25.05	25.05	-0.40%	124,080
Feb 23, 2026	25.25	25.30	25.00	25.15	25.15	-0.79%	99,558
Feb 11, 2026	25.30	25.55	25.30	25.35	25.35	0.20%	233,359
Feb 10, 2026	25.25	25.35	25.10	25.30	25.30	-0.39%	47,649
Feb 9, 2026	25.05	25.55	25.05	25.40	25.40	0.79%	60,791
Feb 6, 2026	25.30	25.30	24.90	25.20	25.20	-0.40%	59,272
Feb 5, 2026	25.90	26.35	25.00	25.30	25.30	-1.94%	160,203
Feb 4, 2026	25.50	26.00	25.25	25.80	25.80	0.58%	41,417
Feb 3, 2026	25.45	25.75	25.35	25.65	25.65	1.18%	131,750
Feb 2, 2026	26.35	26.35	25.30	25.35	25.35	-3.98%	182,575
Jan 30, 2026	26.80	27.25	26.35	26.40	26.40	-1.31%	81,259
Jan 29, 2026	27.30	27.30	26.75	26.75	26.75	-2.01%	126,264
Jan 28, 2026	27.20	27.85	27.15	27.30	27.30	0.92%	115,236
Jan 27, 2026	27.50	27.50	27.05	27.05	27.05	-1.46%	117,088
Jan 26, 2026	27.70	27.70	27.30	27.45	27.45	-1.08%	76,641
Jan 23, 2026	27.65	28.45	27.30	27.75	27.75	0.18%	153,938
Jan 22, 2026	28.45	28.45	27.70	27.70	27.70	-	221,177
Jan 21, 2026	28.40	28.50	27.50	27.70	27.70	-3.48%	335,490
Jan 20, 2026	27.90	30.00	27.30	28.70	28.70	5.13%	2,363,045
Jan 19, 2026	24.85	27.30	24.70	27.30	27.30	9.86%	586,807
Jan 16, 2026	24.80	25.00	24.80	24.85	24.85	-0.20%	63,040
Jan 15, 2026	24.70	24.90	24.70	24.90	24.90	0.40%	119,079
Jan 14, 2026	24.70	24.80	24.70	24.80	24.80	0.40%	190,460
Jan 13, 2026	24.75	24.80	24.65	24.70	24.70	-0.40%	158,627
Jan 12, 2026	24.80	24.90	24.80	24.80	24.80	0.20%	46,854
Jan 9, 2026	24.85	24.85	24.70	24.75	24.75	-0.60%	70,280
Jan 8, 2026	24.85	24.95	24.75	24.90	24.90	-0.40%	75,067
Jan 7, 2026	24.85	25.20	24.80	25.00	25.00	0.60%	56,401
Jan 6, 2026	24.80	25.20	24.75	24.85	24.85	0.20%	86,436
Jan 5, 2026	24.85	24.85	24.70	24.80	24.80	-0.20%	62,178
Jan 2, 2026	24.85	25.00	24.80	24.85	24.85	-0.20%	29,921
Dec 31, 2025	24.80	24.90	24.75	24.90	24.90	0.20%	44,675
Dec 30, 2025	24.90	24.90	24.75	24.85	24.85	-0.20%	97,407
Dec 29, 2025	24.85	25.00	24.85	24.90	24.90	-0.20%	195,543
Dec 26, 2025	25.05	25.10	24.90	24.95	24.95	-0.20%	42,102
Dec 24, 2025	24.75	25.10	24.75	25.00	25.00	0.40%	54,791
Dec 23, 2025	24.85	24.90	24.75	24.90	24.90	0.20%	67,426
Dec 22, 2025	24.85	24.90	24.80	24.85	24.85	-	35,132
Dec 19, 2025	24.80	24.95	24.75	24.85	24.85	0.20%	20,453
Dec 18, 2025	24.90	24.90	24.80	24.80	24.80	-0.20%	20,697
Dec 17, 2025	25.10	25.10	24.80	24.85	24.85	0.20%	22,968