Suncrete Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.02%	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
Mar 31, 2026	11.59	12.37	11.47	11.54	11.54	0.09%	80,752
Mar 30, 2026	11.63	12.54	11.50	11.53	11.53	0.26%	66,731
Mar 27, 2026	12.53	12.53	11.40	11.50	11.50	0.95%	56,306
Mar 26, 2026	11.50	11.56	10.22	11.39	11.39	-1.03%	15,861
Mar 25, 2026	11.50	11.52	11.50	11.51	11.51	0.26%	3,850
Mar 24, 2026	11.44	11.53	11.43	11.48	11.48	0.26%	4,597,272
Mar 23, 2026	11.44	11.48	11.44	11.45	11.45	0.09%	195,318
Mar 20, 2026	11.48	11.50	11.44	11.44	11.44	-0.35%	16,969
Mar 19, 2026	11.49	11.75	11.47	11.48	11.48	-	229,422
Mar 18, 2026	11.48	11.52	11.47	11.48	11.48	0.09%	48,889
Mar 17, 2026	11.47	11.47	11.46	11.47	11.47	-0.09%	3,280
Mar 16, 2026	11.44	11.48	11.44	11.48	11.48	0.53%	29,210
Mar 13, 2026	11.45	11.47	11.42	11.42	11.42	-0.35%	24,400
Mar 12, 2026	11.49	11.50	11.45	11.46	11.46	-0.09%	56,674
Mar 11, 2026	11.47	11.49	11.46	11.47	11.47	-	39,007
Mar 10, 2026	11.49	11.50	11.42	11.47	11.47	-0.17%	488,229