Suncrete Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	221,812
Jul 21, 2026	18.83	19.33	18.20	19.28	19.28	5.88%	150,093
Jul 20, 2026	19.58	19.80	18.07	18.21	18.21	-7.00%	160,323
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%	255,209
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%	278,105
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%	289,011
Jul 7, 2026	21.32	21.82	20.18	20.55	20.55	-3.20%	302,081
Jul 6, 2026	21.86	22.40	21.17	21.23	21.23	-2.12%	240,847
Jul 2, 2026	21.91	22.27	21.01	21.69	21.69	-1.09%	384,304
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%	330,622
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
Jun 25, 2026	20.88	21.53	20.44	21.39	21.39	2.44%	419,295
Jun 24, 2026	20.59	21.29	18.84	20.88	20.88	3.16%	548,426
Jun 23, 2026	22.23	22.59	20.22	20.24	20.24	-11.69%	481,147
Jun 22, 2026	25.01	25.50	21.95	22.92	22.92	-7.73%	840,875
Jun 18, 2026	23.77	25.28	22.00	24.84	24.84	6.06%	3,558,813
Jun 17, 2026	23.20	23.89	22.99	23.42	23.42	0.95%	761,507
Jun 16, 2026	22.75	23.80	22.69	23.20	23.20	1.93%	624,773
Jun 15, 2026	22.29	23.37	21.55	22.76	22.76	4.02%	705,731
Jun 12, 2026	20.49	22.72	20.06	21.88	21.88	8.32%	984,478
Jun 11, 2026	19.87	21.00	19.60	20.20	20.20	1.66%	509,937
Jun 10, 2026	18.70	21.00	18.52	19.87	19.87	6.20%	1,158,319
Jun 9, 2026	17.68	18.94	17.37	18.71	18.71	7.71%	664,868
Jun 8, 2026	17.53	18.15	17.08	17.37	17.37	0.70%	369,841
Jun 5, 2026	17.91	18.05	16.86	17.25	17.25	-2.65%	244,517
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%	156,727
Jun 2, 2026	18.68	18.68	17.76	17.91	17.91	-4.12%	204,495
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%	465,631
May 28, 2026	16.62	17.00	16.22	16.81	16.81	3.19%	279,278
May 27, 2026	16.47	16.85	15.96	16.29	16.29	-0.61%	232,838
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%	135,372
May 19, 2026	18.29	18.29	16.08	16.15	16.15	-8.96%	148,881
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