SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	32.36	32.43	32.03	32.15	-	0.31%	110,293
Aug 13, 2025	32.17	32.31	31.64	32.05	32.05	-1.29%	567,845
Aug 12, 2025	32.50	33.09	32.45	32.47	32.47	-2.02%	488,160
Aug 11, 2025	33.07	33.18	32.40	33.14	33.14	-0.60%	546,593
Aug 8, 2025	33.30	33.60	33.20	33.34	33.34	-0.45%	338,413
Aug 7, 2025	33.16	34.02	33.09	33.49	33.49	-0.36%	839,126
Aug 6, 2025	34.25	34.36	33.61	33.61	33.61	-2.04%	350,342
Aug 5, 2025	34.00	34.47	33.89	34.31	34.31	1.27%	543,068
Aug 4, 2025	34.61	34.88	33.87	33.88	33.88	-3.37%	528,758
Aug 1, 2025	34.50	35.40	34.48	35.06	35.06	5.70%	1,954,670
Jul 31, 2025	32.58	33.37	32.38	33.17	33.17	0.18%	1,052,860
Jul 30, 2025	33.27	33.50	32.74	33.11	33.11	-1.16%	1,341,300
Jul 29, 2025	32.52	33.63	32.52	33.50	33.50	2.73%	1,548,529
Jul 28, 2025	32.30	32.70	32.25	32.61	32.61	-0.03%	985,358
Jul 25, 2025	32.96	33.09	32.53	32.62	32.62	-1.18%	280,130
Jul 24, 2025	32.62	33.13	32.55	33.01	33.01	2.01%	668,824
Jul 23, 2025	32.59	32.96	32.36	32.36	32.36	-1.28%	714,260
Jul 22, 2025	32.62	33.59	32.58	32.78	32.78	0.52%	1,164,943
Jul 21, 2025	32.00	32.64	31.62	32.61	32.61	1.05%	632,656
Jul 18, 2025	32.30	32.55	31.69	32.27	32.27	-1.65%	1,624,496
Jul 17, 2025	33.22	33.27	32.68	32.81	32.81	-1.50%	755,837
Jul 16, 2025	34.33	34.33	33.17	33.31	33.31	-3.67%	456,250
Jul 15, 2025	33.93	34.70	33.79	34.58	34.58	1.53%	420,196
Jul 14, 2025	34.64	34.64	34.04	34.06	34.06	-1.84%	197,435
Jul 11, 2025	34.36	34.82	34.10	34.70	34.70	1.76%	169,317
Jul 10, 2025	34.31	34.78	34.09	34.10	34.10	-1.64%	155,421
Jul 9, 2025	35.11	35.38	34.66	34.67	34.67	-1.95%	247,591
Jul 8, 2025	35.48	35.54	35.09	35.36	35.36	-0.67%	182,951
Jul 7, 2025	35.77	36.01	35.50	35.60	35.60	0.99%	231,893
Jul 3, 2025	35.45	35.54	35.23	35.25	35.25	-0.87%	110,720
Jul 2, 2025	36.39	36.43	35.45	35.56	35.56	-2.33%	186,603
Jul 1, 2025	36.21	36.78	35.91	36.41	36.41	1.90%	219,878
Jun 30, 2025	35.70	35.78	35.37	35.73	35.73	-0.64%	116,921
Jun 27, 2025	35.30	36.38	35.28	35.96	35.96	1.58%	252,846
Jun 26, 2025	36.00	36.02	35.29	35.40	35.40	-2.05%	182,404
Jun 25, 2025	35.35	36.41	35.28	36.14	36.14	1.06%	219,776
Jun 24, 2025	36.12	36.31	35.48	35.76	35.76	-2.03%	244,146
Jun 23, 2025	37.28	37.67	36.01	36.50	36.50	-1.72%	437,614
Jun 20, 2025	36.82	37.73	36.74	37.14	37.14	-1.35%	244,504
Jun 18, 2025	39.26	39.55	37.52	37.65	37.65	-4.34%	151,821
Jun 17, 2025	38.80	39.68	38.49	39.36	39.36	1.57%	165,342
Jun 16, 2025	39.43	39.57	38.55	38.75	38.75	-4.46%	206,320
Jun 13, 2025	41.49	41.64	40.21	40.56	40.56	-0.10%	477,041
Jun 12, 2025	40.19	40.77	39.99	40.60	40.60	2.11%	135,152
Jun 11, 2025	39.78	40.00	39.23	39.76	39.76	-0.90%	236,192
Jun 10, 2025	40.15	40.69	39.84	40.12	40.12	-0.77%	181,138
Jun 9, 2025	40.58	41.18	40.36	40.43	40.43	-2.18%	160,378
Jun 6, 2025	43.52	43.66	40.89	41.33	41.33	-8.36%	653,891
Jun 5, 2025	43.90	45.62	43.28	45.10	45.10	2.94%	266,977
Jun 4, 2025	43.86	44.42	43.61	43.81	43.81	-0.16%	74,333