SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	30.65	31.05	29.93	30.63	30.63	1.02%	801,205
Mar 4, 2026	30.81	31.03	30.08	30.32	30.32	-3.35%	927,402
Mar 3, 2026	31.65	32.37	30.97	31.37	31.37	2.48%	1,110,462
Mar 2, 2026	31.84	32.02	30.58	30.61	30.61	-1.70%	564,562
Feb 27, 2026	31.24	31.52	30.97	31.14	31.14	2.27%	686,534
Feb 26, 2026	31.03	31.41	30.43	30.45	30.45	-1.30%	792,269
Feb 25, 2026	31.00	31.11	30.64	30.85	30.85	-2.28%	793,097
Feb 24, 2026	32.55	32.55	31.47	31.57	31.57	-2.89%	614,765
Feb 23, 2026	32.24	32.91	32.21	32.51	32.51	1.97%	572,861
Feb 20, 2026	31.86	32.12	31.30	31.88	31.88	1.11%	692,570
Feb 19, 2026	32.02	32.22	31.49	31.53	31.53	-1.00%	382,213
Feb 18, 2026	32.35	32.47	31.36	31.85	31.85	-2.06%	802,302
Feb 17, 2026	32.86	33.33	32.11	32.52	32.52	0.03%	446,517
Feb 13, 2026	32.97	33.13	31.96	32.51	32.51	-2.34%	862,943
Feb 12, 2026	31.99	33.77	31.99	33.29	33.29	3.13%	1,081,152
Feb 11, 2026	31.38	32.94	31.38	32.28	32.28	2.03%	745,962
Feb 10, 2026	31.62	31.70	31.16	31.64	31.64	0.22%	526,172
Feb 9, 2026	32.50	32.68	31.38	31.57	31.57	-2.92%	569,180
Feb 6, 2026	33.61	33.78	32.41	32.52	32.52	-6.28%	928,444
Feb 5, 2026	33.65	34.80	33.11	34.70	34.70	5.40%	1,010,699
Feb 4, 2026	31.71	33.54	31.71	32.92	32.92	4.48%	1,023,664
Feb 3, 2026	30.70	32.16	30.65	31.51	31.51	1.61%	824,184
Feb 2, 2026	31.08	31.28	30.68	31.01	31.01	0.91%	434,854
Jan 30, 2026	30.15	31.01	29.88	30.73	30.73	3.16%	546,765
Jan 29, 2026	29.33	30.32	29.33	29.79	29.79	1.88%	1,016,040
Jan 28, 2026	28.69	29.38	28.69	29.24	29.24	1.14%	573,004
Jan 27, 2026	28.63	29.08	28.63	28.91	28.91	-0.02%	330,067
Jan 26, 2026	28.86	28.99	28.63	28.92	28.92	1.01%	176,946
Jan 23, 2026	28.21	28.72	28.21	28.63	28.63	1.80%	270,826
Jan 22, 2026	28.42	28.70	28.03	28.12	28.12	-2.39%	489,343
Jan 21, 2026	29.10	29.55	28.60	28.81	28.81	-1.37%	792,046
Jan 20, 2026	29.16	29.28	28.75	29.21	29.21	3.00%	528,597
Jan 16, 2026	28.07	28.47	28.04	28.36	28.36	0.67%	342,004
Jan 15, 2026	27.64	28.34	27.64	28.17	28.17	1.00%	422,639
Jan 14, 2026	27.95	28.21	27.80	27.89	27.89	0.12%	296,026
Jan 13, 2026	27.94	28.30	27.71	27.86	27.86	-0.81%	422,376
Jan 12, 2026	28.66	28.72	27.97	28.08	28.08	-2.72%	824,418
Jan 9, 2026	28.65	29.11	28.50	28.87	28.87	0.32%	671,042
Jan 8, 2026	28.65	29.00	28.58	28.78	28.78	0.74%	464,292
Jan 7, 2026	28.40	28.62	28.29	28.57	28.57	0.88%	322,926
Jan 6, 2026	28.53	28.73	28.25	28.32	28.32	-0.54%	643,759
Jan 5, 2026	29.13	29.14	28.40	28.47	28.47	-3.95%	805,831
Jan 2, 2026	29.66	30.07	29.56	29.64	29.64	-2.02%	555,181
Dec 31, 2025	29.83	30.25	29.83	30.25	30.25	1.42%	282,234
Dec 30, 2025	29.48	29.84	29.46	29.83	29.83	0.89%	253,919
Dec 29, 2025	29.42	29.64	29.18	29.56	29.56	1.39%	298,548
Dec 26, 2025	28.84	29.39	28.84	29.16	29.16	1.03%	394,084
Dec 24, 2025	28.84	29.12	28.83	28.86	28.86	-0.05%	305,218
Dec 23, 2025	28.67	29.16	28.66	28.88	28.88	-1.72%	224,145
Dec 22, 2025	29.39	29.53	29.08	29.38	28.53	-1.55%	306,251
Dec 19, 2025	30.05	30.19	29.70	29.84	28.98	-2.25%	353,141
Dec 18, 2025	30.14	30.59	29.75	30.53	29.64	-1.17%	850,722
Dec 17, 2025	29.83	30.91	29.50	30.89	29.99	3.11%	1,399,807
Dec 16, 2025	30.44	30.46	29.91	29.96	29.09	-1.16%	585,931
Dec 15, 2025	29.66	30.34	29.49	30.31	29.43	1.51%	1,251,566
Dec 12, 2025	29.31	30.21	29.09	29.86	28.99	2.12%	1,115,381
Dec 11, 2025	29.15	29.67	29.12	29.24	28.39	1.32%	1,202,936
Dec 10, 2025	29.23	29.43	28.59	28.86	28.02	-0.79%	872,196
Dec 9, 2025	29.53	29.59	28.90	29.09	28.25	-0.68%	853,839
Dec 8, 2025	29.03	29.53	28.98	29.29	28.44	-	529,282
Dec 5, 2025	29.10	29.39	28.99	29.29	28.44	0.93%	731,786
Dec 4, 2025	29.69	29.98	28.99	29.02	28.18	-2.41%	967,241
Dec 3, 2025	30.71	30.85	29.70	29.74	28.87	-3.20%	464,538
Dec 2, 2025	30.61	30.81	30.23	30.72	29.83	-0.90%	642,710
Dec 1, 2025	30.92	31.21	30.68	31.00	30.10	2.48%	942,569
Nov 28, 2025	30.37	30.65	30.19	30.25	29.37	-1.48%	236,476
Nov 26, 2025	30.88	31.09	30.60	30.70	29.81	-1.56%	493,954
Nov 25, 2025	31.66	32.21	31.13	31.19	30.29	-0.67%	603,594
Nov 24, 2025	32.58	32.70	31.33	31.40	30.49	-4.82%	793,073
Nov 21, 2025	33.67	34.32	32.51	32.99	32.03	-2.34%	1,256,785
Nov 20, 2025	31.64	33.85	31.36	33.78	32.80	3.78%	2,488,494
Nov 19, 2025	32.32	33.06	31.99	32.55	31.61	0.59%	803,490
Nov 18, 2025	32.53	32.98	31.93	32.36	31.42	0.59%	2,501,620
Nov 17, 2025	31.92	32.59	31.50	32.17	31.24	2.00%	1,590,709
Nov 14, 2025	32.55	32.66	31.03	31.54	30.62	0.16%	1,272,109
Nov 13, 2025	30.32	31.68	30.30	31.49	30.58	5.21%	1,862,899
Nov 12, 2025	29.54	30.16	29.40	29.93	29.06	0.88%	1,303,770
Nov 11, 2025	29.68	29.94	29.51	29.67	28.81	0.85%	894,377
Nov 10, 2025	29.14	29.65	29.13	29.42	28.57	-2.42%	1,202,506
Nov 7, 2025	30.89	31.44	30.14	30.15	29.28	0.17%	1,798,299
Nov 6, 2025	28.79	30.23	28.79	30.10	29.23	4.61%	2,120,915
Nov 5, 2025	28.99	29.40	28.54	28.77	27.94	-1.56%	784,448
Nov 4, 2025	28.76	29.26	28.28	29.23	28.38	5.33%	1,332,935
Nov 3, 2025	27.52	28.22	27.48	27.75	26.94	0.65%	561,357
Oct 31, 2025	28.17	28.17	27.24	27.57	26.77	-3.80%	932,931
Oct 30, 2025	28.13	28.66	27.92	28.66	27.83	4.45%	1,075,190
Oct 29, 2025	27.40	27.94	27.23	27.44	26.64	-0.36%	1,280,256
Oct 28, 2025	27.23	27.58	27.23	27.54	26.74	0.95%	523,034
Oct 27, 2025	27.33	27.61	27.10	27.28	26.49	-0.91%	802,588
Oct 24, 2025	27.47	27.65	27.36	27.53	26.73	-1.50%	575,692
Oct 23, 2025	28.75	28.87	27.94	27.95	27.14	-2.88%	1,066,891
Oct 22, 2025	27.99	29.38	27.90	28.78	27.95	3.71%	1,754,858
Oct 21, 2025	27.50	27.82	27.37	27.75	26.94	1.46%	661,031
Oct 20, 2025	28.07	28.07	27.18	27.35	26.56	-4.20%	894,632
Oct 17, 2025	28.81	29.06	28.32	28.55	27.72	0.60%	1,097,065
Oct 16, 2025	27.52	28.55	27.39	28.38	27.56	2.34%	1,796,130
Oct 15, 2025	27.74	28.37	27.34	27.73	26.93	-2.15%	1,162,457
Oct 14, 2025	28.79	29.32	27.85	28.34	27.52	0.85%	1,438,758
Oct 13, 2025	27.79	28.46	27.77	28.10	27.28	-1.20%	1,094,838
Oct 10, 2025	26.85	28.59	26.74	28.44	27.61	5.53%	3,022,747