Suncrete Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	19.87	21.00	19.60	20.20	20.20	1.66%	509,929
Jun 10, 2026	18.70	21.00	18.52	19.87	19.87	6.20%	1,158,141
Jun 9, 2026	17.68	18.94	17.37	18.71	18.71	7.71%	664,840
Jun 8, 2026	17.53	18.15	17.08	17.37	17.37	0.70%	369,731
Jun 5, 2026	17.91	18.05	16.86	17.25	17.25	-2.65%	244,417
Jun 4, 2026	17.81	18.46	17.31	17.72	17.72	-1.66%	201,470
Jun 3, 2026	18.00	18.41	17.75	18.02	18.02	0.61%	156,726
Jun 2, 2026	18.68	18.68	17.76	17.91	17.91	-4.12%	204,470
Jun 1, 2026	17.86	18.71	17.22	18.68	18.68	4.71%	286,203
May 29, 2026	16.96	18.17	16.60	17.84	17.84	6.13%	465,620
May 28, 2026	16.62	17.00	16.22	16.81	16.81	3.19%	279,193
May 27, 2026	16.47	16.85	15.96	16.29	16.29	-0.61%	232,820
May 26, 2026	16.50	16.64	15.86	16.39	16.39	2.05%	109,303
May 22, 2026	16.28	16.28	15.51	16.06	16.06	0.06%	189,974
May 21, 2026	16.29	16.70	15.77	16.05	16.05	-0.99%	110,279
May 20, 2026	16.11	16.81	15.69	16.21	16.21	0.37%	135,257
May 19, 2026	18.29	18.29	16.08	16.15	16.15	-8.96%	148,631
May 18, 2026	17.64	18.26	17.23	17.74	17.74	0.60%	260,169
May 15, 2026	16.25	18.24	16.25	17.64	17.64	0.77%	386,832
May 14, 2026	18.59	18.75	17.40	17.50	17.50	-0.74%	477,418
May 13, 2026	16.56	17.84	16.01	17.63	17.63	6.85%	420,994
May 12, 2026	16.37	17.19	15.10	16.50	16.50	0.73%	375,294
May 11, 2026	16.75	17.59	15.94	16.38	16.38	-1.21%	152,090
May 8, 2026	15.19	16.98	15.19	16.58	16.58	7.66%	144,240
May 7, 2026	15.39	16.99	14.79	15.40	15.40	0.06%	114,186
May 6, 2026	15.34	16.55	14.39	15.39	15.39	-0.06%	246,541
May 5, 2026	16.99	17.99	15.25	15.40	15.40	-9.06%	174,005
May 4, 2026	17.33	17.99	16.43	16.94	16.94	0.15%	352,377
May 1, 2026	15.81	17.97	15.57	16.91	16.91	8.40%	182,754
Apr 30, 2026	15.94	16.50	15.51	15.60	15.60	-0.89%	98,962
Apr 29, 2026	15.92	17.11	15.53	15.74	15.74	-0.51%	120,749
Apr 28, 2026	15.86	16.59	15.32	15.82	15.82	-1.12%	73,427
Apr 27, 2026	15.26	16.99	15.00	16.00	16.00	6.10%	178,116
Apr 24, 2026	15.64	15.64	14.85	15.08	15.08	-2.14%	191,615
Apr 23, 2026	13.22	15.80	13.00	15.41	15.41	16.13%	217,743
Apr 22, 2026	13.12	13.30	12.69	13.27	13.27	2.79%	76,611
Apr 21, 2026	12.50	13.30	12.35	12.91	12.91	2.01%	150,967
Apr 20, 2026	12.54	12.70	12.29	12.66	12.66	-0.59%	1,027,869
Apr 17, 2026	12.90	12.90	12.29	12.73	12.73	-1.09%	598,791
Apr 16, 2026	12.94	13.00	12.40	12.87	12.87	-1.61%	566,354
Apr 15, 2026	13.23	13.25	13.00	13.08	13.08	0.23%	65,114
Apr 14, 2026	12.03	13.25	11.09	13.05	13.05	-	160,108
Apr 13, 2026	11.28	13.51	11.10	13.05	13.05	17.04%	236,917
Apr 10, 2026	10.93	11.16	10.92	11.15	11.15	2.20%	156,603
Apr 9, 2026	9.20	11.23	9.20	10.91	10.91	1.49%	207,226
Apr 8, 2026	11.01	11.01	10.42	10.75	10.75	2.28%	5,786,762
Apr 7, 2026	10.67	11.39	10.51	10.51	10.51	-1.22%	86,133
Apr 6, 2026	11.20	11.42	10.20	10.64	10.64	-4.06%	38,463
Apr 2, 2026	10.89	12.01	10.76	11.09	11.09	-3.06%	19,196
Apr 1, 2026	11.30	11.62	9.67	11.44	11.44	-0.87%	66,577