Sunfon Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.05	14.05	13.70	13.90	13.90	-3.81%	60,699
May 28, 2026	14.55	15.20	14.20	14.45	14.45	-1.70%	192,370
May 27, 2026	15.00	15.50	14.60	14.70	14.70	-2.00%	151,538
May 26, 2026	14.80	15.70	14.80	15.00	15.00	-1.32%	120,925
May 22, 2026	15.20	16.10	14.70	15.20	15.20	-0.33%	78,942
May 20, 2026	15.25	15.25	15.25	15.25	15.25	-	1,004
May 19, 2026	15.25	15.25	15.25	15.25	15.25	-0.33%	1,151
May 15, 2026	15.30	15.30	15.30	15.30	15.30	-	2,218
May 14, 2026	15.30	15.30	15.25	15.30	15.30	-0.33%	3,012
May 12, 2026	15.30	15.35	15.30	15.35	15.35	0.99%	7,410
May 11, 2026	15.40	15.50	15.20	15.20	15.20	-2.25%	11,431
May 8, 2026	15.55	15.55	15.55	15.55	15.55	-0.32%	1,133
May 7, 2026	15.50	15.60	15.40	15.60	15.60	0.65%	8,556
May 6, 2026	15.95	15.95	15.50	15.50	15.50	-2.21%	3,599
May 5, 2026	15.85	15.85	15.85	15.85	15.85	-0.31%	2,692
May 4, 2026	15.85	15.90	15.85	15.90	15.90	1.27%	3,000
Apr 30, 2026	15.60	15.70	15.50	15.70	15.70	1.29%	14,503
Apr 29, 2026	15.50	15.50	15.50	15.50	15.50	-	1,095
Apr 28, 2026	15.00	15.50	15.00	15.50	15.50	-	23,229
Apr 27, 2026	15.50	15.50	15.45	15.50	15.50	0.32%	5,279
Apr 24, 2026	15.50	15.50	15.45	15.45	15.45	-1.90%	17,931
Apr 23, 2026	16.00	16.00	15.50	15.75	15.75	-1.56%	24,188
Apr 22, 2026	15.90	16.00	15.90	16.00	16.00	0.63%	9,532
Apr 21, 2026	15.95	15.95	15.90	15.90	15.90	-0.31%	8,013
Apr 20, 2026	15.90	16.00	15.90	15.95	15.95	0.31%	9,631
Apr 17, 2026	16.10	16.50	15.90	15.90	15.90	-3.93%	10,609
Apr 15, 2026	16.15	16.55	16.15	16.55	16.55	2.80%	10,007
Apr 14, 2026	16.40	16.40	15.90	16.10	16.10	1.58%	6,203
Apr 13, 2026	15.85	15.85	15.85	15.85	15.85	-1.25%	1,004
Apr 10, 2026	15.80	16.80	15.80	16.05	16.05	1.58%	52,723
Apr 9, 2026	15.80	15.80	15.80	15.80	15.80	-0.32%	13,002
Apr 8, 2026	15.75	15.85	15.25	15.85	15.85	-	16,297
Apr 7, 2026	16.00	16.00	15.50	15.85	15.85	-2.16%	23,768
Apr 1, 2026	16.00	16.20	16.00	16.20	16.20	3.18%	2,343
Mar 31, 2026	15.65	15.70	15.60	15.70	15.70	-1.57%	5,092
Mar 30, 2026	15.80	15.95	15.80	15.95	15.95	0.31%	2,000
Mar 27, 2026	15.95	15.95	15.65	15.90	15.90	-0.62%	8,001
Mar 26, 2026	16.00	16.05	16.00	16.00	16.00	-0.93%	5,085
Mar 25, 2026	16.15	16.15	16.00	16.15	16.15	0.62%	26,115
Mar 24, 2026	16.05	16.05	16.05	16.05	16.05	-	1,035
Mar 23, 2026	16.05	16.05	16.05	16.05	16.05	-0.62%	1,015
Mar 20, 2026	16.15	16.15	16.00	16.15	16.15	0.31%	14,152
Mar 18, 2026	16.10	16.10	16.10	16.10	16.10	1.26%	4,083
Mar 17, 2026	16.00	16.15	15.75	15.90	15.90	0.63%	58,673
Mar 16, 2026	16.00	16.00	15.80	15.80	15.80	-	2,227
Mar 13, 2026	15.70	15.80	15.70	15.80	15.80	-0.94%	4,103
Mar 12, 2026	16.10	16.10	15.90	15.95	15.95	-0.31%	5,862
Mar 11, 2026	16.10	16.10	15.60	16.00	16.00	1.27%	6,206
Mar 10, 2026	16.50	16.50	15.80	15.80	15.80	0.32%	7,002
Mar 9, 2026	15.35	15.75	15.35	15.75	15.75	-0.63%	7,664