SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	46.94	48.04	46.56	46.95	46.95	-6.12%	230,393
May 9, 2025	49.39	50.10	48.54	50.01	50.01	0.34%	180,929
May 8, 2025	50.99	51.19	49.18	49.84	49.84	-3.80%	201,876
May 7, 2025	52.21	52.83	51.69	51.81	51.81	-1.76%	261,030
May 6, 2025	52.20	52.92	51.85	52.74	52.74	3.80%	244,529
May 5, 2025	50.33	50.91	50.16	50.81	50.81	2.50%	185,194
May 2, 2025	50.61	50.61	48.94	49.57	49.57	-2.52%	221,172
May 1, 2025	49.46	50.93	49.43	50.85	50.85	0.53%	234,384
Apr 30, 2025	51.81	52.39	50.50	50.58	50.58	1.32%	230,463
Apr 29, 2025	50.32	50.62	49.78	49.92	49.92	-0.87%	59,993
Apr 28, 2025	50.03	51.40	49.48	50.36	50.36	-0.10%	145,433
Apr 25, 2025	51.50	51.83	50.20	50.41	50.41	-2.19%	145,983
Apr 24, 2025	53.52	53.67	51.50	51.54	51.54	-4.54%	165,917
Apr 23, 2025	53.04	54.03	51.90	53.99	53.99	-3.64%	419,240
Apr 22, 2025	57.25	57.46	55.24	56.03	56.03	-3.91%	212,270
Apr 21, 2025	58.49	59.10	57.76	58.31	58.31	1.66%	228,683
Apr 17, 2025	57.15	58.07	56.87	57.36	57.36	0.03%	168,312
Apr 16, 2025	57.01	58.60	56.44	57.34	57.34	2.93%	456,177
Apr 15, 2025	56.22	56.37	54.92	55.71	55.71	-0.71%	245,959
Apr 14, 2025	54.30	57.17	54.28	56.11	56.11	-0.46%	636,315
Apr 11, 2025	57.97	59.11	56.28	56.37	56.37	-3.19%	348,229
Apr 10, 2025	57.06	60.40	56.78	58.23	58.23	5.91%	458,353
Apr 9, 2025	66.16	66.16	54.04	54.98	54.98	-16.55%	968,004
Apr 8, 2025	58.75	67.08	58.38	65.88	65.88	3.49%	973,140
Apr 7, 2025	72.95	74.56	55.48	63.66	63.66	-1.09%	732,664
Apr 4, 2025	60.97	68.56	60.00	64.36	64.36	14.38%	787,658
Apr 3, 2025	55.78	57.12	54.02	56.27	56.27	15.73%	546,863
Apr 2, 2025	53.91	54.08	47.03	48.62	48.62	-5.11%	438,177
Apr 1, 2025	51.46	53.65	49.40	51.24	51.24	-1.23%	258,979
Mar 31, 2025	53.11	55.90	51.40	51.88	51.88	4.77%	514,094
Mar 28, 2025	46.43	50.05	46.35	49.52	49.52	8.03%	414,812
Mar 27, 2025	45.00	45.89	43.10	45.84	45.84	3.41%	387,911
Mar 26, 2025	41.02	44.85	40.66	44.33	44.33	9.46%	331,154
Mar 25, 2025	40.33	41.63	40.10	40.50	40.50	-	259,074
Mar 24, 2025	42.57	42.90	40.41	40.50	40.50	-10.30%	460,017
Mar 21, 2025	49.37	50.00	45.07	45.15	45.15	-5.76%	352,518
Mar 20, 2025	49.38	49.38	46.44	47.91	47.91	0.04%	301,485
Mar 19, 2025	50.56	50.86	45.86	47.89	47.89	-7.44%	322,159
Mar 18, 2025	50.16	52.78	50.09	51.74	51.74	7.01%	332,898
Mar 17, 2025	50.23	50.92	47.34	48.35	48.35	-3.28%	233,812
Mar 14, 2025	51.61	51.94	49.51	49.99	49.99	-8.16%	334,915
Mar 13, 2025	50.23	55.14	50.23	54.43	54.43	9.52%	457,675
Mar 12, 2025	48.80	52.25	48.11	49.70	49.70	-5.89%	439,313
Mar 11, 2025	53.67	55.48	50.29	52.81	52.81	-1.49%	462,089
Mar 10, 2025	48.32	54.66	48.28	53.61	53.61	17.41%	618,859
Mar 7, 2025	46.57	50.42	44.93	45.66	45.66	-0.93%	544,875
Mar 6, 2025	44.26	46.63	42.85	46.09	46.09	9.40%	445,601
Mar 5, 2025	44.09	45.76	42.00	42.13	42.13	-5.90%	424,530
Mar 4, 2025	47.66	49.68	42.36	44.77	44.77	0.04%	774,931
Mar 3, 2025	39.11	45.55	38.83	44.75	44.75	8.85%	496,262