Sunrise Communications AG (SNRE)
NASDAQ: SNRE · Real-Time Price · USD
48.24
-0.29 (-0.59%)
Mar 31, 2025, 3:37 PM EDT - Market open
Sunrise Communications AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.00 | 48.75 | 48.00 | 48.53 | 48.53 | 2.32% | 232,727 |
| Mar 27, 2025 | 46.79 | 47.53 | 46.79 | 47.43 | 47.43 | 1.85% | 218,197 |
| Mar 26, 2025 | 46.30 | 46.68 | 46.15 | 46.57 | 46.57 | 0.13% | 209,346 |
| Mar 25, 2025 | 46.61 | 46.88 | 46.44 | 46.51 | 46.51 | 0.65% | 272,023 |
| Mar 24, 2025 | 47.24 | 47.36 | 46.08 | 46.21 | 46.21 | -3.35% | 423,322 |
| Mar 21, 2025 | 47.12 | 48.25 | 47.12 | 47.81 | 47.81 | 1.49% | 639,764 |
| Mar 20, 2025 | 47.26 | 47.55 | 46.75 | 47.11 | 47.11 | -0.49% | 314,030 |
| Mar 19, 2025 | 46.52 | 47.50 | 46.52 | 47.34 | 47.34 | 2.16% | 349,372 |
| Mar 18, 2025 | 46.00 | 46.51 | 45.92 | 46.34 | 46.34 | 0.13% | 288,583 |
| Mar 17, 2025 | 46.06 | 46.39 | 45.95 | 46.28 | 46.28 | 0.70% | 331,249 |
| Mar 14, 2025 | 45.53 | 46.00 | 45.46 | 45.96 | 45.96 | 1.32% | 200,797 |
| Mar 13, 2025 | 45.33 | 45.50 | 45.11 | 45.36 | 45.36 | 0.18% | 212,185 |
| Mar 12, 2025 | 44.78 | 45.35 | 44.50 | 45.28 | 45.28 | 2.28% | 254,382 |
| Mar 11, 2025 | 44.52 | 44.58 | 43.92 | 44.27 | 44.27 | -0.25% | 332,047 |
| Mar 10, 2025 | 44.76 | 44.94 | 44.07 | 44.38 | 44.38 | 0.02% | 416,465 |
| Mar 7, 2025 | 44.18 | 44.51 | 43.95 | 44.37 | 44.37 | 1.67% | 289,919 |
| Mar 6, 2025 | 44.70 | 44.97 | 43.26 | 43.64 | 43.64 | -4.61% | 376,027 |
| Mar 5, 2025 | 45.36 | 45.88 | 45.26 | 45.75 | 45.75 | 0.82% | 306,514 |
| Mar 4, 2025 | 45.96 | 45.96 | 45.14 | 45.38 | 45.38 | -0.37% | 402,410 |
| Mar 3, 2025 | 46.23 | 46.52 | 45.36 | 45.55 | 45.55 | -1.06% | 649,611 |
| Feb 28, 2025 | 46.15 | 46.26 | 45.31 | 46.04 | 46.04 | -2.68% | 672,836 |
| Feb 27, 2025 | 47.34 | 47.56 | 47.18 | 47.31 | 47.31 | -0.55% | 213,875 |
| Feb 26, 2025 | 47.49 | 47.88 | 47.17 | 47.57 | 47.57 | -0.48% | 228,974 |
| Feb 25, 2025 | 48.35 | 48.49 | 47.65 | 47.80 | 47.80 | 0.31% | 235,138 |
| Feb 24, 2025 | 47.51 | 47.93 | 47.42 | 47.65 | 47.65 | 0.78% | 244,824 |
| Feb 21, 2025 | 46.92 | 47.29 | 46.87 | 47.28 | 47.28 | 1.00% | 139,094 |
| Feb 20, 2025 | 46.47 | 46.91 | 46.21 | 46.81 | 46.81 | 0.93% | 257,092 |
| Feb 19, 2025 | 46.87 | 46.98 | 46.18 | 46.38 | 46.38 | -1.51% | 295,108 |
| Feb 18, 2025 | 47.17 | 47.39 | 46.93 | 47.09 | 47.09 | 0.09% | 264,243 |
| Feb 14, 2025 | 47.30 | 47.30 | 46.76 | 47.05 | 47.05 | -1.92% | 359,065 |
| Feb 13, 2025 | 48.10 | 48.45 | 47.81 | 47.97 | 47.97 | 1.96% | 405,665 |
| Feb 12, 2025 | 46.95 | 47.18 | 46.64 | 47.05 | 47.05 | -0.55% | 387,137 |
| Feb 11, 2025 | 47.48 | 47.66 | 47.15 | 47.31 | 47.31 | 0.17% | 310,121 |
| Feb 10, 2025 | 47.60 | 47.80 | 47.15 | 47.23 | 47.23 | -0.86% | 441,037 |
| Feb 7, 2025 | 48.17 | 48.17 | 47.25 | 47.64 | 47.64 | -2.97% | 360,835 |
| Feb 6, 2025 | 49.36 | 49.68 | 48.86 | 49.10 | 49.10 | -1.74% | 332,012 |
| Feb 5, 2025 | 50.31 | 50.63 | 49.91 | 49.97 | 49.97 | -0.42% | 454,371 |
| Feb 4, 2025 | 50.29 | 50.55 | 49.92 | 50.18 | 50.18 | 0.40% | 290,576 |
| Feb 3, 2025 | 49.82 | 50.34 | 49.18 | 49.98 | 49.98 | 0.50% | 299,430 |
| Jan 31, 2025 | 50.19 | 50.40 | 49.69 | 49.73 | 49.73 | 0.85% | 486,810 |
| Jan 30, 2025 | 49.70 | 49.76 | 49.08 | 49.31 | 49.31 | -0.72% | 250,601 |
| Jan 29, 2025 | 49.18 | 49.71 | 49.08 | 49.67 | 49.67 | 0.93% | 348,352 |
| Jan 28, 2025 | 49.10 | 49.54 | 48.95 | 49.21 | 49.21 | 1.32% | 358,112 |
| Jan 27, 2025 | 48.14 | 48.73 | 47.79 | 48.57 | 48.57 | 1.61% | 385,637 |
| Jan 24, 2025 | 48.04 | 48.27 | 47.66 | 47.80 | 47.80 | -1.18% | 324,722 |
| Jan 23, 2025 | 47.89 | 48.38 | 47.74 | 48.37 | 48.37 | 0.46% | 253,643 |
| Jan 22, 2025 | 48.53 | 48.69 | 47.98 | 48.15 | 48.15 | 2.23% | 677,548 |
| 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 |