Sirtec International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.50	27.55	27.15	27.20	27.20	-1.27%	123,086
Jun 25, 2026	27.55	27.60	27.50	27.55	27.55	0.18%	85,729
Jun 24, 2026	27.50	27.85	27.50	27.50	27.50	-	107,138
Jun 23, 2026	27.75	27.75	27.45	27.50	27.50	-0.90%	114,443
Jun 22, 2026	28.15	28.15	27.75	27.75	27.75	-0.89%	170,400
Jun 18, 2026	28.05	28.35	27.90	28.00	28.00	-0.18%	176,078
Jun 17, 2026	27.95	28.05	27.80	28.05	28.05	0.36%	59,865
Jun 16, 2026	28.20	28.20	27.90	27.95	27.95	-0.89%	136,793
Jun 15, 2026	28.20	28.35	28.00	28.20	28.20	0.71%	274,568
Jun 12, 2026	28.65	28.65	27.95	28.00	28.00	-1.06%	212,438
Jun 11, 2026	28.35	28.40	27.75	28.30	28.30	1.62%	277,995
Jun 10, 2026	27.50	27.85	27.50	27.85	27.85	1.27%	528,351
Jun 9, 2026	27.25	27.55	27.25	27.50	27.50	1.48%	117,524
Jun 8, 2026	26.40	27.15	26.35	27.10	27.10	-0.91%	117,960
Jun 5, 2026	27.45	27.55	27.25	27.35	27.35	-	116,676
Jun 4, 2026	27.60	27.60	27.35	27.35	27.35	-0.18%	175,078
Jun 3, 2026	27.45	27.50	27.10	27.40	27.40	1.29%	105,607
Jun 2, 2026	27.35	27.35	27.00	27.05	27.05	-1.10%	216,473
Jun 1, 2026	27.05	27.65	26.90	27.35	27.35	2.24%	171,024
May 29, 2026	27.00	27.05	26.75	26.75	26.75	-0.93%	143,845
May 28, 2026	27.00	27.00	26.90	27.00	27.00	-	69,414
May 27, 2026	27.10	27.20	27.00	27.00	27.00	-0.37%	51,934
May 26, 2026	27.15	27.20	27.00	27.10	27.10	-	99,473
May 25, 2026	26.80	27.35	26.80	27.10	27.10	1.50%	300,652
May 22, 2026	26.65	26.85	26.55	26.70	26.70	0.38%	89,087
May 21, 2026	26.50	27.35	26.50	26.60	26.60	0.76%	63,206
May 20, 2026	26.10	26.55	26.10	26.40	26.40	1.15%	31,609
May 19, 2026	26.25	26.25	26.00	26.10	26.10	-	92,440
May 18, 2026	26.20	26.35	26.05	26.10	26.10	-0.95%	84,042
May 15, 2026	26.50	26.65	26.05	26.35	26.35	-0.57%	101,794
May 14, 2026	26.65	26.70	26.50	26.50	26.50	-0.56%	112,111
May 13, 2026	27.00	27.00	26.55	26.65	26.65	-0.37%	61,492
May 12, 2026	26.95	26.95	26.65	26.75	26.75	-0.74%	78,040
May 11, 2026	27.00	27.10	26.80	26.95	26.95	-0.55%	115,074
May 8, 2026	27.00	27.10	27.00	27.10	27.10	0.18%	108,828
May 7, 2026	26.80	27.10	26.80	27.05	27.05	1.12%	211,754
May 6, 2026	27.00	27.15	26.65	26.75	26.75	-0.37%	101,124
May 5, 2026	26.60	27.00	26.55	26.85	26.85	0.94%	79,732
May 4, 2026	26.60	27.00	26.55	26.60	26.60	-0.93%	209,840
Apr 30, 2026	27.10	27.30	26.80	26.85	26.85	-0.56%	77,211
Apr 29, 2026	26.80	27.10	26.80	27.00	27.00	0.75%	96,255
Apr 28, 2026	26.60	27.00	26.55	26.80	26.80	0.37%	68,817
Apr 27, 2026	27.00	27.00	26.30	26.70	26.70	-0.56%	139,787
Apr 24, 2026	27.00	27.00	26.75	26.85	26.85	0.56%	89,947
Apr 23, 2026	27.40	27.40	26.60	26.70	26.70	-2.02%	225,184
Apr 22, 2026	27.20	27.25	27.15	27.25	27.25	0.18%	143,516
Apr 21, 2026	27.00	27.25	26.95	27.20	27.20	0.18%	237,424
Apr 20, 2026	26.90	27.80	26.70	27.15	27.15	4.83%	432,782
Apr 17, 2026	25.70	26.00	25.70	25.90	25.90	-	42,879
Apr 16, 2026	25.90	25.95	25.70	25.90	25.90	1.17%	125,324