Sunrise Communications AG (SNRE)
NASDAQ: SNRE · Real-Time Price · USD
48.14
+1.04 (2.21%)
Jan 22, 2025, 2:09 PM EST - Market open
Sunrise Communications AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 47.00 | 47.45 | 46.93 | 47.10 | 47.10 | 1.07% | 493,243 |
| Jan 17, 2025 | 46.81 | 47.44 | 46.53 | 46.60 | 46.60 | 1.28% | 603,597 |
| Jan 16, 2025 | 46.21 | 46.28 | 45.84 | 46.01 | 46.01 | 0.22% | 306,750 |
| Jan 15, 2025 | 46.59 | 46.66 | 45.72 | 45.91 | 45.91 | -0.80% | 480,515 |
| Jan 14, 2025 | 46.54 | 46.66 | 45.72 | 46.28 | 46.28 | 3.07% | 926,388 |
| Jan 13, 2025 | 44.34 | 45.04 | 44.14 | 44.90 | 44.90 | -1.10% | 454,348 |
| Jan 10, 2025 | 46.90 | 47.01 | 45.39 | 45.40 | 45.40 | -3.24% | 556,375 |
| Jan 8, 2025 | 46.10 | 46.95 | 46.10 | 46.92 | 46.92 | 4.08% | 685,122 |
| Jan 7, 2025 | 45.17 | 45.92 | 45.08 | 45.08 | 45.08 | 1.71% | 384,857 |
| Jan 6, 2025 | 43.78 | 45.07 | 43.76 | 44.32 | 44.32 | 2.43% | 284,239 |
| Jan 3, 2025 | 43.44 | 43.68 | 43.26 | 43.27 | 43.27 | - | 310,817 |
| Jan 2, 2025 | 43.01 | 43.39 | 42.70 | 43.27 | 43.27 | 0.44% | 243,608 |
| Dec 31, 2024 | 43.29 | 43.30 | 42.51 | 43.08 | 43.08 | -0.53% | 403,588 |
| Dec 30, 2024 | 43.60 | 43.69 | 43.07 | 43.31 | 43.31 | -0.32% | 329,133 |
| Dec 27, 2024 | 43.32 | 43.72 | 43.13 | 43.45 | 43.45 | -0.34% | 248,121 |
| Dec 26, 2024 | 43.03 | 43.71 | 42.98 | 43.60 | 43.60 | 0.60% | 215,149 |
| Dec 24, 2024 | 43.29 | 43.35 | 43.01 | 43.34 | 43.34 | -0.78% | 169,389 |
| Dec 23, 2024 | 43.74 | 44.10 | 43.24 | 43.68 | 43.68 | -1.24% | 489,192 |
| Dec 20, 2024 | 43.65 | 44.38 | 43.45 | 44.23 | 44.23 | 2.36% | 693,292 |
| Dec 19, 2024 | 44.00 | 44.06 | 42.93 | 43.21 | 43.21 | -0.21% | 779,886 |
| Dec 18, 2024 | 44.35 | 45.07 | 43.14 | 43.30 | 43.30 | -0.64% | 806,387 |
| Dec 17, 2024 | 44.60 | 44.60 | 43.27 | 43.58 | 43.58 | -2.68% | 876,903 |
| Dec 16, 2024 | 45.66 | 45.69 | 44.55 | 44.78 | 44.78 | -1.82% | 611,479 |
| Dec 13, 2024 | 46.23 | 46.35 | 45.15 | 45.61 | 45.61 | -1.94% | 509,670 |
| Dec 12, 2024 | 46.48 | 47.00 | 46.26 | 46.51 | 46.51 | 1.55% | 973,999 |
| Dec 11, 2024 | 46.32 | 46.54 | 45.38 | 45.80 | 45.80 | 0.39% | 835,039 |
| Dec 10, 2024 | 45.76 | 45.94 | 45.22 | 45.62 | 45.62 | -0.37% | 296,722 |
| Dec 9, 2024 | 46.95 | 46.98 | 45.49 | 45.79 | 45.79 | -3.46% | 670,491 |
| Dec 6, 2024 | 48.26 | 48.50 | 46.63 | 47.43 | 47.43 | -1.25% | 716,208 |
| Dec 5, 2024 | 48.57 | 48.97 | 47.31 | 48.03 | 48.03 | -0.08% | 920,671 |
| Dec 4, 2024 | 47.70 | 48.62 | 47.47 | 48.07 | 48.07 | 2.80% | 966,563 |
| Dec 3, 2024 | 46.62 | 46.84 | 46.08 | 46.76 | 46.76 | -0.97% | 782,009 |
| Dec 2, 2024 | 48.23 | 48.25 | 46.52 | 47.22 | 47.22 | -2.66% | 1,321,245 |
| Nov 29, 2024 | 47.83 | 49.59 | 47.79 | 48.51 | 48.51 | 5.69% | 2,242,493 |
| Nov 27, 2024 | 45.34 | 45.93 | 44.86 | 45.90 | 45.90 | 1.77% | 2,012,720 |
| Nov 26, 2024 | 45.92 | 45.93 | 44.57 | 45.10 | 45.10 | -1.72% | 2,191,357 |
| Nov 25, 2024 | 47.22 | 47.37 | 45.41 | 45.89 | 45.89 | -0.58% | 3,608,108 |
| Nov 22, 2024 | 46.80 | 47.07 | 46.03 | 46.16 | 46.16 | -1.05% | 1,796,061 |
| Nov 21, 2024 | 46.59 | 47.26 | 46.16 | 46.65 | 46.65 | 2.53% | 4,276,788 |
| Nov 20, 2024 | 45.90 | 45.98 | 45.30 | 45.50 | 45.50 | 1.16% | 4,404,916 |
| Nov 19, 2024 | 46.08 | 46.17 | 44.81 | 44.98 | 44.98 | -0.07% | 4,246,237 |
| Nov 18, 2024 | 45.50 | 45.85 | 44.08 | 45.01 | 45.01 | -1.96% | 7,858,934 |
| Nov 15, 2024 | 49.04 | 49.50 | 45.39 | 45.91 | 45.91 | -4.35% | 5,604,964 |
| Nov 14, 2024 | 45.00 | 48.95 | 44.51 | 48.00 | 48.00 | 6.19% | 3,057,920 |