Sirtec International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	25.75	26.00	25.75	26.00	-	0.97%	28,864
Aug 12, 2026	25.90	26.10	25.70	25.75	25.75	0.39%	109,948
Aug 11, 2026	25.85	25.85	25.30	25.65	25.65	2.60%	238,441
Aug 10, 2026	24.70	25.10	24.65	25.00	25.00	1.83%	138,762
Aug 7, 2026	24.45	24.65	24.45	24.55	24.55	0.61%	50,334
Aug 6, 2026	24.55	24.70	24.35	24.40	24.40	-0.20%	30,370
Aug 5, 2026	24.70	24.85	24.40	24.45	24.45	-0.41%	105,612
Aug 4, 2026	24.30	24.70	24.20	24.55	24.55	0.61%	285,504
Aug 3, 2026	24.35	24.45	24.35	24.40	24.40	0.62%	45,494
Jul 31, 2026	24.30	24.40	24.25	24.25	24.25	0.41%	93,952
Jul 30, 2026	24.50	24.65	24.15	24.15	24.15	0.21%	75,597
Jul 29, 2026	24.45	24.45	24.00	24.10	24.10	-1.03%	160,057
Jul 28, 2026	24.50	24.95	24.30	24.35	24.35	-0.61%	119,532
Jul 27, 2026	24.70	24.70	24.45	24.50	24.50	-0.41%	64,606
Jul 24, 2026	24.75	24.90	24.55	24.60	24.60	-0.61%	40,031
Jul 23, 2026	24.85	25.05	24.65	24.75	24.75	-0.40%	83,976
Jul 22, 2026	24.95	25.10	24.85	24.85	24.85	-0.20%	75,025
Jul 21, 2026	24.75	25.05	24.75	24.90	24.90	1.01%	132,968
Jul 20, 2026	24.85	24.85	24.40	24.65	24.65	-0.80%	104,764
Jul 17, 2026	25.15	25.20	24.80	24.85	24.85	-1.39%	192,794
Jul 16, 2026	25.20	25.40	25.20	25.20	25.20	-	61,325
Jul 15, 2026	25.55	25.60	25.10	25.20	25.20	-0.59%	70,555
Jul 14, 2026	25.45	25.55	25.20	25.35	25.35	-1.36%	140,472
Jul 13, 2026	26.20	26.20	25.65	25.70	25.70	-0.96%	105,994
Jul 9, 2026	25.85	27.10	25.85	25.95	25.95	1.37%	246,185
Jul 8, 2026	25.80	25.80	25.50	25.60	25.60	-0.99%	166,118
Jul 7, 2026	28.15	28.15	27.85	27.85	25.86	-0.71%	407,030
Jul 6, 2026	27.80	28.15	27.80	28.05	26.04	0.90%	306,355
Jul 3, 2026	27.55	28.20	27.50	27.80	25.81	0.91%	161,071
Jul 2, 2026	27.35	27.70	27.35	27.55	25.58	-	89,397
Jul 1, 2026	27.35	27.70	27.35	27.55	25.58	-0.18%	123,083
Jun 30, 2026	27.70	27.70	27.60	27.60	25.63	1.10%	92,522
Jun 29, 2026	27.50	27.50	27.15	27.30	25.35	0.37%	75,668
Jun 26, 2026	27.50	27.55	27.15	27.20	25.25	-1.27%	123,086
Jun 25, 2026	27.55	27.60	27.50	27.55	25.58	0.18%	85,729
Jun 24, 2026	27.50	27.85	27.50	27.50	25.53	-	107,138
Jun 23, 2026	27.75	27.75	27.45	27.50	25.53	-0.90%	114,443
Jun 22, 2026	28.15	28.15	27.75	27.75	25.76	-0.89%	170,400
Jun 18, 2026	28.05	28.35	27.90	28.00	26.00	-0.18%	176,078
Jun 17, 2026	27.95	28.05	27.80	28.05	26.04	0.36%	59,865
Jun 16, 2026	28.20	28.20	27.90	27.95	25.95	-0.89%	136,793
Jun 15, 2026	28.20	28.35	28.00	28.20	26.18	0.71%	274,568
Jun 12, 2026	28.65	28.65	27.95	28.00	26.00	-1.06%	212,438
Jun 11, 2026	28.35	28.40	27.75	28.30	26.27	1.62%	277,995
Jun 10, 2026	27.50	27.85	27.50	27.85	25.86	1.27%	528,351
Jun 9, 2026	27.25	27.55	27.25	27.50	25.53	1.48%	117,524
Jun 8, 2026	26.40	27.15	26.35	27.10	25.16	-0.91%	117,960
Jun 5, 2026	27.45	27.55	27.25	27.35	25.39	-	116,676
Jun 4, 2026	27.60	27.60	27.35	27.35	25.39	-0.18%	175,078
Jun 3, 2026	27.45	27.50	27.10	27.40	25.44	1.29%	105,607