Sunrise Communications AG (SNRE)
NASDAQ: SNRE · Real-Time Price · USD
51.25
0.00 (0.00%)
May 30, 2025, 10:00 AM - Market open
Sunrise Communications AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 51.14 | 51.43 | 50.85 | 51.25 | 51.25 | -0.39% | 118,807 |
| May 28, 2025 | 51.80 | 52.10 | 51.35 | 51.45 | 51.45 | -2.19% | 206,218 |
| May 27, 2025 | 52.73 | 53.10 | 52.57 | 52.60 | 52.60 | 0.38% | 183,099 |
| May 23, 2025 | 52.46 | 52.48 | 51.85 | 52.40 | 52.40 | 0.19% | 288,002 |
| May 22, 2025 | 51.47 | 52.33 | 51.05 | 52.30 | 52.30 | 3.67% | 351,178 |
| May 21, 2025 | 51.18 | 51.24 | 50.14 | 50.45 | 50.45 | -1.08% | 192,900 |
| May 20, 2025 | 50.53 | 51.12 | 50.47 | 51.00 | 51.00 | 1.49% | 137,032 |
| May 19, 2025 | 50.81 | 51.06 | 50.11 | 50.25 | 50.25 | 1.39% | 177,469 |
| May 16, 2025 | 49.66 | 49.74 | 49.15 | 49.56 | 49.56 | -8.05% | 170,167 |
| May 15, 2025 | 53.76 | 54.28 | 53.64 | 53.90 | 50.13 | 0.84% | 301,182 |
| May 14, 2025 | 53.16 | 53.62 | 52.98 | 53.45 | 49.71 | -0.56% | 156,974 |
| May 13, 2025 | 53.94 | 54.25 | 53.56 | 53.75 | 49.99 | 0.79% | 187,864 |
| May 12, 2025 | 53.60 | 53.70 | 53.10 | 53.33 | 49.60 | -2.65% | 156,290 |
| May 9, 2025 | 54.15 | 54.96 | 54.15 | 54.78 | 50.95 | 2.85% | 227,642 |
| May 8, 2025 | 53.61 | 53.82 | 53.23 | 53.26 | 49.54 | -0.62% | 122,661 |
| May 7, 2025 | 53.76 | 54.12 | 53.56 | 53.59 | 49.84 | -0.96% | 212,074 |
| May 6, 2025 | 53.67 | 54.38 | 53.67 | 54.11 | 50.33 | 0.88% | 83,584 |
| May 5, 2025 | 53.99 | 54.16 | 53.61 | 53.64 | 49.89 | -0.83% | 149,855 |
| May 2, 2025 | 54.35 | 54.55 | 53.77 | 54.09 | 50.31 | 1.10% | 339,540 |
| May 1, 2025 | 53.61 | 54.69 | 53.45 | 53.50 | 49.76 | -0.78% | 130,455 |
| Apr 30, 2025 | 54.00 | 54.03 | 53.39 | 53.92 | 50.15 | 1.76% | 228,528 |
| Apr 29, 2025 | 52.59 | 53.08 | 52.40 | 52.99 | 49.29 | 2.16% | 173,950 |
| Apr 28, 2025 | 51.91 | 51.97 | 51.49 | 51.87 | 48.24 | -0.61% | 288,953 |
| Apr 25, 2025 | 52.10 | 52.25 | 51.75 | 52.19 | 48.54 | -1.17% | 147,743 |
| Apr 24, 2025 | 52.73 | 53.00 | 52.59 | 52.81 | 49.12 | -0.13% | 164,278 |
| Apr 23, 2025 | 53.32 | 53.37 | 52.38 | 52.88 | 49.18 | -2.09% | 182,532 |
| Apr 22, 2025 | 53.55 | 54.10 | 53.31 | 54.01 | 50.23 | 2.60% | 209,980 |
| Apr 21, 2025 | 53.21 | 53.38 | 52.34 | 52.64 | 48.96 | -1.15% | 135,005 |
| Apr 17, 2025 | 52.50 | 53.41 | 52.41 | 53.25 | 49.53 | 2.78% | 363,898 |
| Apr 16, 2025 | 52.20 | 52.40 | 51.54 | 51.81 | 48.19 | -0.10% | 240,620 |
| Apr 15, 2025 | 52.01 | 52.05 | 51.59 | 51.86 | 48.23 | 0.54% | 231,517 |
| Apr 14, 2025 | 50.61 | 51.67 | 50.57 | 51.58 | 47.97 | 1.76% | 348,531 |
| Apr 11, 2025 | 49.54 | 50.76 | 49.24 | 50.69 | 47.15 | 5.65% | 426,811 |
| Apr 10, 2025 | 48.23 | 48.29 | 47.29 | 47.98 | 44.63 | 0.44% | 511,243 |
| Apr 9, 2025 | 46.28 | 48.04 | 45.98 | 47.77 | 44.43 | 2.60% | 347,725 |
| Apr 8, 2025 | 47.64 | 47.76 | 46.24 | 46.56 | 43.31 | -0.70% | 350,915 |
| Apr 7, 2025 | 47.17 | 48.63 | 46.41 | 46.89 | 43.61 | -1.41% | 359,470 |
| Apr 4, 2025 | 48.47 | 48.58 | 47.40 | 47.56 | 44.24 | -4.31% | 375,708 |
| Apr 3, 2025 | 49.96 | 50.30 | 49.64 | 49.70 | 46.23 | 0.49% | 584,134 |
| Apr 2, 2025 | 48.62 | 49.48 | 48.59 | 49.46 | 46.00 | 0.77% | 213,740 |
| Apr 1, 2025 | 48.51 | 49.28 | 48.51 | 49.08 | 45.65 | 1.64% | 176,037 |
| Mar 31, 2025 | 48.60 | 48.81 | 47.88 | 48.29 | 44.91 | -0.49% | 395,115 |
| Mar 28, 2025 | 48.00 | 48.75 | 48.00 | 48.53 | 45.14 | 2.32% | 232,727 |
| Mar 27, 2025 | 46.79 | 47.53 | 46.79 | 47.43 | 44.11 | 1.85% | 218,197 |
| Mar 26, 2025 | 46.30 | 46.68 | 46.15 | 46.57 | 43.31 | 0.13% | 209,346 |
| Mar 25, 2025 | 46.61 | 46.88 | 46.44 | 46.51 | 43.26 | 0.65% | 272,023 |
| Mar 24, 2025 | 47.24 | 47.36 | 46.08 | 46.21 | 42.98 | -3.35% | 423,322 |
| Mar 21, 2025 | 47.12 | 48.25 | 47.12 | 47.81 | 44.47 | 1.49% | 639,764 |
| Mar 20, 2025 | 47.26 | 47.55 | 46.75 | 47.11 | 43.82 | -0.49% | 314,030 |
| Mar 19, 2025 | 46.52 | 47.50 | 46.52 | 47.34 | 44.03 | 2.16% | 349,372 |