Sucro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	9.63	9.87	9.21	9.87	9.87	-6.00%	5,200
Jun 18, 2026	10.50	10.50	10.50	10.50	10.50	-	100
Jun 17, 2026	10.07	10.50	9.77	10.50	10.50	8.25%	2,210
Jun 16, 2026	9.50	9.95	9.50	9.70	9.70	2.11%	6,457
Jun 15, 2026	9.75	9.97	9.00	9.50	9.50	-5.00%	6,848
Jun 12, 2026	10.88	10.88	10.00	10.00	10.00	-	900
Jun 11, 2026	10.05	10.05	10.00	10.00	10.00	-	2,900
Jun 10, 2026	11.97	11.97	10.00	10.00	10.00	-9.09%	3,412
Jun 9, 2026	11.37	11.37	10.15	11.00	11.00	-6.54%	2,153
Jun 8, 2026	12.49	12.49	11.77	11.77	11.77	-1.83%	317
Jun 5, 2026	11.99	11.99	11.99	11.99	11.99	-2.12%	110
Jun 4, 2026	11.99	12.25	11.99	12.25	12.25	2.17%	300
Jun 3, 2026	12.49	12.49	11.99	11.99	11.99	3.36%	2,100
Jun 1, 2026	11.10	11.60	11.10	11.60	11.60	4.41%	540
May 29, 2026	11.87	11.87	11.11	11.11	11.11	-6.40%	441
May 28, 2026	11.87	11.87	11.87	11.87	11.87	-4.04%	454
May 27, 2026	12.00	12.37	11.87	12.37	12.37	-3.13%	500
May 26, 2026	12.77	12.77	12.77	12.77	12.77	2.98%	100
May 25, 2026	12.25	12.40	12.25	12.40	12.40	1.22%	600
May 22, 2026	10.80	12.25	10.80	12.25	12.25	13.43%	712
May 21, 2026	11.00	11.00	10.80	10.80	10.80	-1.19%	330
May 20, 2026	10.97	10.97	10.55	10.93	10.93	-9.67%	2,848
May 19, 2026	12.17	12.17	12.10	12.10	12.10	0.25%	200
May 15, 2026	12.25	12.25	12.07	12.07	12.07	-1.47%	203
May 14, 2026	12.25	12.25	12.25	12.25	12.25	0.66%	500
May 13, 2026	12.17	12.17	12.17	12.17	12.17	-0.81%	215
May 11, 2026	12.07	12.27	11.47	12.27	12.27	6.97%	744
Apr 29, 2026	12.07	12.07	11.47	11.47	11.47	-6.52%	1,080
Apr 28, 2026	12.53	12.53	12.27	12.27	12.27	-1.60%	300
Apr 27, 2026	12.99	12.99	12.47	12.47	12.47	-3.93%	600
Apr 24, 2026	12.98	12.98	12.98	12.98	12.98	0.85%	100
Apr 23, 2026	12.87	12.87	12.87	12.87	12.87	-1.00%	200
Apr 22, 2026	12.87	13.00	12.77	13.00	13.00	0.23%	400
Apr 21, 2026	12.67	13.00	12.67	12.97	12.97	0.54%	300
Apr 20, 2026	13.00	13.00	12.90	12.90	12.90	3.20%	449
Apr 15, 2026	12.70	12.70	12.50	12.50	12.50	-1.57%	200
Apr 14, 2026	12.70	12.70	12.70	12.70	12.70	-	100
Apr 13, 2026	12.70	12.70	12.70	12.70	12.70	-1.55%	100
Apr 9, 2026	12.90	12.90	12.90	12.90	12.90	-0.69%	100
Apr 6, 2026	12.65	12.99	12.65	12.99	12.99	6.04%	490
Apr 2, 2026	12.25	12.25	12.25	12.25	12.25	6.52%	210
Mar 31, 2026	11.83	11.83	11.50	11.50	11.50	-2.54%	200
Mar 30, 2026	12.99	12.99	11.80	11.80	11.80	-9.09%	500
Mar 27, 2026	12.98	12.98	12.98	12.98	12.98	1.80%	100
Mar 26, 2026	12.74	12.75	12.74	12.75	12.75	5.37%	1,011
Mar 25, 2026	12.25	12.73	12.10	12.10	12.10	20.52%	1,600
Mar 23, 2026	12.73	12.73	10.00	10.04	10.04	-20.32%	1,220
Mar 20, 2026	12.60	12.60	12.60	12.60	12.60	2.86%	940
Mar 19, 2026	12.25	12.25	12.25	12.25	12.25	11.26%	205
Mar 16, 2026	10.90	11.01	10.90	11.01	11.01	9.99%	705