Sunfar Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	14.30	14.30	14.20	14.20	14.20	-	21,807
Oct 1, 2026	14.30	14.30	14.15	14.20	14.20	-	42,590
Sep 30, 2026	14.15	14.25	14.15	14.20	14.20	0.35%	34,972
Sep 29, 2026	14.20	14.25	14.10	14.15	14.15	-0.35%	27,416
Sep 24, 2026	14.00	14.30	14.00	14.20	14.20	-	43,395
Sep 23, 2026	14.10	14.20	14.05	14.20	14.20	1.07%	54,800
Sep 22, 2026	14.15	14.20	14.05	14.05	14.05	-0.71%	41,271
Sep 21, 2026	14.15	14.20	14.10	14.15	14.15	0.35%	19,468
Sep 18, 2026	14.10	14.10	14.00	14.10	14.10	0.36%	10,583
Sep 17, 2026	13.95	14.15	13.90	14.05	14.05	-	34,952
Sep 16, 2026	13.95	14.05	13.90	14.05	14.05	-	22,548
Sep 15, 2026	13.95	14.05	13.85	14.05	14.05	-	15,269
Sep 14, 2026	13.90	14.20	13.90	14.05	14.05	1.08%	23,798
Sep 11, 2026	13.90	14.05	13.90	13.90	13.90	-	32,336
Sep 10, 2026	14.00	14.00	13.85	13.90	13.90	-0.71%	15,898
Sep 9, 2026	14.10	14.10	13.85	14.00	14.00	1.08%	10,919
Sep 8, 2026	13.95	13.95	13.80	13.85	13.85	-0.72%	20,347
Sep 7, 2026	14.05	14.05	13.95	13.95	13.95	-0.71%	10,607
Sep 4, 2026	14.15	14.15	14.00	14.05	14.05	-0.35%	8,231
Sep 3, 2026	14.00	14.10	14.00	14.10	14.10	0.71%	12,978
Sep 2, 2026	13.90	14.05	13.90	14.00	14.00	-0.71%	21,785
Sep 1, 2026	14.10	14.10	13.85	14.10	14.10	0.36%	36,014
Aug 31, 2026	14.10	14.10	14.00	14.05	14.05	-	8,981
Aug 28, 2026	13.95	14.10	13.95	14.05	14.05	0.72%	10,975
Aug 27, 2026	13.90	14.20	13.90	13.95	13.95	0.72%	62,250
Aug 26, 2026	13.85	13.90	13.85	13.85	13.85	-	7,470
Aug 25, 2026	13.95	14.00	13.80	13.85	13.85	-	22,228
Aug 24, 2026	13.85	13.85	13.85	13.85	13.85	-0.36%	5,166
Aug 21, 2026	13.80	13.95	13.80	13.90	13.90	-	41,781
Aug 20, 2026	13.95	13.95	13.80	13.90	13.90	-0.36%	20,597
Aug 19, 2026	13.75	13.95	13.70	13.95	13.95	0.72%	19,513
Aug 18, 2026	13.85	13.85	13.75	13.85	13.85	-0.36%	42,626
Aug 17, 2026	14.00	14.00	13.90	13.90	13.90	-0.71%	29,903
Aug 14, 2026	13.90	14.00	13.90	14.00	14.00	1.08%	47,419
Aug 13, 2026	14.20	14.20	13.85	13.85	13.85	-1.42%	71,173
Aug 12, 2026	13.95	14.15	13.95	14.05	14.05	1.81%	120,717
Aug 11, 2026	13.65	13.90	13.65	13.80	13.80	1.10%	107,010
Aug 10, 2026	13.65	13.75	13.65	13.65	13.65	-	11,356
Aug 7, 2026	13.75	13.75	13.65	13.65	13.65	-0.73%	3,623
Aug 6, 2026	13.80	13.80	13.65	13.75	13.75	1.48%	33,045
Aug 5, 2026	13.60	13.60	13.55	13.55	13.55	0.37%	13,593
Aug 4, 2026	13.35	13.50	13.35	13.50	13.50	1.12%	8,578
Aug 3, 2026	13.60	13.60	13.35	13.35	13.35	-1.11%	31,903
Jul 31, 2026	13.50	13.50	13.50	13.50	13.50	0.37%	7,920
Jul 30, 2026	13.50	13.50	13.40	13.45	13.45	-0.37%	17,993
Jul 29, 2026	13.50	13.65	13.45	13.50	13.50	-0.74%	71,741
Jul 28, 2026	13.65	13.65	13.55	13.60	13.60	-1.45%	29,299
Jul 27, 2026	13.70	13.85	13.65	13.80	13.80	1.10%	71,100
Jul 24, 2026	13.70	13.70	13.55	13.65	13.65	-	14,952
Jul 23, 2026	13.80	13.85	13.65	13.65	13.65	-0.36%	17,648