Sunrise Communications AG (SNRE)
NASDAQ: SNRE · Real-Time Price · USD
53.41
-0.34 (-0.63%)
May 14, 2025, 12:25 PM - Market open
Sunrise Communications AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 53.16 | 53.56 | 52.98 | 53.56 | - | -0.35% | 61,792 |
| May 13, 2025 | 53.94 | 54.25 | 53.56 | 53.75 | 53.75 | 0.79% | 187,864 |
| May 12, 2025 | 53.60 | 53.70 | 53.10 | 53.33 | 53.33 | -2.65% | 156,290 |
| May 9, 2025 | 54.15 | 54.96 | 54.15 | 54.78 | 54.78 | 2.85% | 227,642 |
| May 8, 2025 | 53.61 | 53.82 | 53.23 | 53.26 | 53.26 | -0.62% | 122,661 |
| May 7, 2025 | 53.76 | 54.12 | 53.56 | 53.59 | 53.59 | -0.96% | 212,074 |
| May 6, 2025 | 53.67 | 54.38 | 53.67 | 54.11 | 54.11 | 0.88% | 83,584 |
| May 5, 2025 | 53.99 | 54.16 | 53.61 | 53.64 | 53.64 | -0.83% | 149,855 |
| May 2, 2025 | 54.35 | 54.55 | 53.77 | 54.09 | 54.09 | 1.10% | 339,540 |
| May 1, 2025 | 53.61 | 54.69 | 53.45 | 53.50 | 53.50 | -0.78% | 130,455 |
| Apr 30, 2025 | 54.00 | 54.03 | 53.39 | 53.92 | 53.92 | 1.76% | 228,528 |
| Apr 29, 2025 | 52.59 | 53.08 | 52.40 | 52.99 | 52.99 | 2.16% | 173,950 |
| Apr 28, 2025 | 51.91 | 51.97 | 51.49 | 51.87 | 51.87 | -0.61% | 288,953 |
| Apr 25, 2025 | 52.10 | 52.25 | 51.75 | 52.19 | 52.19 | -1.17% | 147,743 |
| Apr 24, 2025 | 52.73 | 53.00 | 52.59 | 52.81 | 52.81 | -0.13% | 164,278 |
| Apr 23, 2025 | 53.32 | 53.37 | 52.38 | 52.88 | 52.88 | -2.09% | 182,532 |
| Apr 22, 2025 | 53.55 | 54.10 | 53.31 | 54.01 | 54.01 | 2.60% | 209,980 |
| Apr 21, 2025 | 53.21 | 53.38 | 52.34 | 52.64 | 52.64 | -1.15% | 135,005 |
| Apr 17, 2025 | 52.50 | 53.41 | 52.41 | 53.25 | 53.25 | 2.78% | 363,898 |
| Apr 16, 2025 | 52.20 | 52.40 | 51.54 | 51.81 | 51.81 | -0.10% | 240,620 |
| Apr 15, 2025 | 52.01 | 52.05 | 51.59 | 51.86 | 51.86 | 0.54% | 231,517 |
| Apr 14, 2025 | 50.61 | 51.67 | 50.57 | 51.58 | 51.58 | 1.76% | 348,531 |
| Apr 11, 2025 | 49.54 | 50.76 | 49.24 | 50.69 | 50.69 | 5.65% | 426,811 |
| Apr 10, 2025 | 48.23 | 48.29 | 47.29 | 47.98 | 47.98 | 0.44% | 511,243 |
| Apr 9, 2025 | 46.28 | 48.04 | 45.98 | 47.77 | 47.77 | 2.60% | 347,725 |
| Apr 8, 2025 | 47.64 | 47.76 | 46.24 | 46.56 | 46.56 | -0.70% | 350,915 |
| Apr 7, 2025 | 47.17 | 48.63 | 46.41 | 46.89 | 46.89 | -1.41% | 359,470 |
| Apr 4, 2025 | 48.47 | 48.58 | 47.40 | 47.56 | 47.56 | -4.31% | 375,708 |
| Apr 3, 2025 | 49.96 | 50.30 | 49.64 | 49.70 | 49.70 | 0.49% | 584,134 |
| Apr 2, 2025 | 48.62 | 49.48 | 48.59 | 49.46 | 49.46 | 0.77% | 213,740 |
| Apr 1, 2025 | 48.51 | 49.28 | 48.51 | 49.08 | 49.08 | 1.64% | 176,037 |
| Mar 31, 2025 | 48.60 | 48.81 | 47.88 | 48.29 | 48.29 | -0.49% | 395,115 |
| 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 |