Suncrete Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.00	16.44	16.00	16.18	-	-	954
Sep 3, 2026	16.40	16.40	15.65	16.18	16.18	0.12%	399,989
Sep 2, 2026	16.14	16.39	15.93	16.16	16.16	-0.25%	697,825
Sep 1, 2026	17.00	17.09	15.96	16.20	16.20	-5.54%	1,142,897
Aug 31, 2026	17.25	17.59	17.01	17.15	17.15	-2.00%	740,580
Aug 28, 2026	17.77	18.12	17.02	17.50	17.50	-2.02%	281,877
Aug 27, 2026	17.64	17.98	17.33	17.86	17.86	0.96%	155,067
Aug 26, 2026	17.45	17.73	17.05	17.69	17.69	2.31%	211,645
Aug 25, 2026	17.58	17.77	17.12	17.29	17.29	-1.14%	238,367
Aug 24, 2026	17.89	17.89	17.19	17.49	17.49	-0.29%	208,616
Aug 21, 2026	17.70	18.05	17.05	17.54	17.54	-0.79%	225,844
Aug 20, 2026	18.13	18.81	17.48	17.68	17.68	-3.55%	242,765
Aug 19, 2026	17.50	18.46	17.42	18.33	18.33	4.56%	485,442
Aug 18, 2026	17.42	18.00	17.25	17.53	17.53	-0.85%	511,072
Aug 17, 2026	18.47	18.47	17.39	17.68	17.68	-4.28%	297,462
Aug 14, 2026	17.05	18.69	16.92	18.47	18.47	-1.86%	734,516
Aug 13, 2026	19.17	19.59	18.69	18.82	18.82	-1.52%	239,605
Aug 12, 2026	19.70	20.01	19.05	19.11	19.11	-1.24%	335,507
Aug 11, 2026	18.30	19.63	18.25	19.35	19.35	5.74%	305,999
Aug 10, 2026	18.89	19.69	18.14	18.30	18.30	-3.58%	186,814
Aug 7, 2026	18.06	19.61	17.50	18.98	18.98	3.89%	248,933
Aug 6, 2026	18.50	18.98	18.11	18.27	18.27	-2.19%	88,952
Aug 5, 2026	19.06	19.06	18.11	18.68	18.68	1.08%	94,083
Aug 4, 2026	17.82	19.31	17.71	18.48	18.48	4.11%	212,117
Aug 3, 2026	16.89	18.34	16.62	17.75	17.75	5.09%	344,356
Jul 31, 2026	17.20	17.42	16.59	16.89	16.89	-0.76%	95,933
Jul 30, 2026	17.16	18.36	16.80	17.02	17.02	-0.70%	184,531
Jul 29, 2026	17.93	18.55	17.09	17.14	17.14	-5.30%	176,740
Jul 28, 2026	17.77	18.56	17.00	18.10	18.10	2.32%	232,999
Jul 27, 2026	17.89	18.10	17.25	17.69	17.69	0.74%	122,832
Jul 24, 2026	17.88	18.13	17.45	17.56	17.56	-1.35%	208,690
Jul 23, 2026	18.15	18.64	17.45	17.80	17.80	-2.63%	156,232
Jul 22, 2026	19.46	19.46	18.04	18.28	18.28	-5.19%	240,552
Jul 21, 2026	18.83	19.33	18.20	19.28	19.28	5.88%	150,094
Jul 20, 2026	19.58	19.80	18.07	18.21	18.21	-7.00%	160,367
Jul 17, 2026	20.11	20.66	19.20	19.58	19.58	-2.30%	330,396
Jul 16, 2026	19.87	20.21	19.37	20.04	20.04	0.80%	255,277
Jul 15, 2026	19.63	20.75	19.32	19.88	19.88	1.27%	399,497
Jul 14, 2026	19.89	20.56	19.51	19.63	19.63	-1.36%	307,311
Jul 13, 2026	20.37	20.85	19.53	19.90	19.90	-2.31%	294,802
Jul 10, 2026	19.77	20.94	19.50	20.37	20.37	3.03%	278,108
Jul 9, 2026	18.91	20.21	18.71	19.77	19.77	4.55%	207,763
Jul 8, 2026	20.11	20.67	18.84	18.91	18.91	-7.98%	289,015
Jul 7, 2026	21.32	21.82	20.18	20.55	20.55	-3.20%	302,097
Jul 6, 2026	21.86	22.40	21.17	21.23	21.23	-2.12%	240,852
Jul 2, 2026	21.91	22.27	21.01	21.69	21.69	-1.09%	384,305
Jul 1, 2026	22.21	22.69	21.54	21.93	21.93	-2.66%	677,474
Jun 30, 2026	21.66	22.81	21.66	22.53	22.53	4.99%	330,629
Jun 29, 2026	21.20	21.57	20.52	21.46	21.46	1.04%	224,789
Jun 26, 2026	21.21	21.56	20.52	21.24	21.24	-0.70%	228,877