Suntak Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.31	13.58	13.08	13.51	13.51	1.66%	21,943,370
Dec 4, 2025	13.24	13.35	13.12	13.29	13.29	-0.15%	15,272,910
Dec 3, 2025	13.53	13.68	13.22	13.31	13.31	-1.63%	19,931,240
Dec 2, 2025	13.81	13.82	13.49	13.53	13.53	-1.46%	30,401,460
Dec 1, 2025	13.25	13.81	13.17	13.73	13.73	5.05%	47,475,120
Nov 28, 2025	12.90	13.10	12.85	13.07	13.07	1.32%	15,956,080
Nov 27, 2025	12.93	13.20	12.88	12.90	12.90	-0.62%	20,374,260
Nov 26, 2025	12.88	13.23	12.71	12.98	12.98	1.49%	28,223,790
Nov 25, 2025	12.56	13.02	12.56	12.79	12.79	2.73%	24,175,580
Nov 24, 2025	12.35	12.54	12.31	12.45	12.45	1.55%	14,693,500
Nov 21, 2025	12.64	12.73	12.24	12.26	12.26	-4.52%	23,502,560
Nov 20, 2025	12.93	13.12	12.80	12.84	12.84	0.63%	16,398,080
Nov 19, 2025	12.89	13.08	12.67	12.76	12.76	-1.47%	17,159,950
Nov 18, 2025	13.01	13.12	12.89	12.95	12.95	-0.84%	16,998,900
Nov 17, 2025	13.17	13.24	13.00	13.06	13.06	-0.84%	20,705,030
Nov 14, 2025	13.48	13.48	13.16	13.17	13.17	-2.88%	25,666,560
Nov 13, 2025	13.47	13.79	13.35	13.56	13.56	0.67%	32,308,240
Nov 12, 2025	13.18	13.57	13.00	13.47	13.47	2.75%	42,750,120
Nov 11, 2025	13.52	13.57	13.05	13.11	13.11	-2.24%	27,725,010
Nov 10, 2025	13.64	13.75	13.28	13.41	13.41	-1.61%	21,293,790
Nov 7, 2025	13.66	13.74	13.40	13.63	13.63	-1.16%	20,434,700
Nov 6, 2025	13.61	13.81	13.54	13.79	13.79	1.62%	20,646,990
Nov 5, 2025	13.54	13.68	13.38	13.57	13.57	-1.24%	22,405,210
Nov 4, 2025	14.00	14.03	13.60	13.74	13.74	-2.41%	24,637,680
Nov 3, 2025	14.19	14.20	13.73	14.08	14.08	-1.12%	30,599,490
Oct 31, 2025	14.63	14.95	14.17	14.24	14.24	-2.60%	35,198,940
Oct 30, 2025	14.89	15.00	14.52	14.62	14.62	-1.81%	25,343,400
Oct 29, 2025	14.79	15.06	14.66	14.89	14.89	1.43%	27,512,350
Oct 28, 2025	14.40	14.88	14.32	14.68	14.68	1.03%	30,111,800
Oct 27, 2025	14.38	14.65	14.25	14.53	14.53	2.11%	32,948,220
Oct 24, 2025	13.69	14.24	13.69	14.23	14.23	3.57%	30,036,620
Oct 23, 2025	13.82	13.85	13.49	13.74	13.74	-0.58%	15,469,970
Oct 22, 2025	13.61	13.94	13.60	13.82	13.82	0.58%	19,757,830
Oct 21, 2025	13.54	13.80	13.41	13.74	13.74	1.93%	21,814,780
Oct 20, 2025	13.40	13.66	13.37	13.48	13.48	1.74%	20,506,660
Oct 17, 2025	13.76	13.80	13.20	13.25	13.25	-3.71%	27,082,330
Oct 16, 2025	13.90	13.99	13.70	13.76	13.76	-1.36%	17,973,890
Oct 15, 2025	13.63	13.97	13.38	13.95	13.95	2.57%	26,104,570
Oct 14, 2025	14.35	14.46	13.54	13.60	13.60	-3.95%	35,084,410
Oct 13, 2025	13.75	14.20	13.56	14.16	14.16	-2.61%	32,220,790
Oct 10, 2025	14.89	14.98	14.50	14.54	14.54	-3.39%	41,154,080
Oct 9, 2025	15.09	15.52	15.01	15.05	15.05	-0.27%	38,854,630
Sep 30, 2025	15.23	15.55	15.00	15.09	15.09	-1.05%	35,326,310
Sep 29, 2025	14.78	15.28	14.68	15.25	15.25	3.18%	32,746,880
Sep 26, 2025	15.61	15.67	14.76	14.78	14.78	-5.68%	47,855,440
Sep 25, 2025	15.80	15.92	15.43	15.67	15.67	-1.57%	38,478,180
Sep 24, 2025	15.60	15.99	15.23	15.92	15.92	1.27%	45,724,820
Sep 23, 2025	16.73	16.96	15.27	15.72	15.72	-6.04%	82,762,570
Sep 22, 2025	16.87	16.94	16.45	16.73	16.73	-0.42%	44,917,760
Sep 19, 2025	16.73	17.44	16.70	16.80	16.80	0.66%	66,930,340