Sansec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.61	42.56	41.20	42.33	42.33	-0.26%	885,458
Mar 6, 2026	41.50	42.55	41.43	42.44	42.44	1.00%	800,954
Mar 5, 2026	41.00	42.80	40.93	42.02	42.02	4.63%	1,507,036
Mar 4, 2026	40.97	40.97	39.77	40.16	40.16	-1.69%	1,014,026
Mar 3, 2026	43.36	43.49	40.82	40.85	40.85	-5.31%	1,256,553
Mar 2, 2026	44.67	44.67	42.35	43.14	43.14	-4.98%	2,141,979
Feb 27, 2026	44.58	45.77	44.20	45.40	45.40	2.58%	902,821
Feb 26, 2026	44.90	44.90	44.08	44.26	44.26	-0.67%	545,712
Feb 25, 2026	43.93	44.87	43.93	44.56	44.56	1.09%	457,241
Feb 24, 2026	45.00	45.35	44.04	44.08	44.08	-1.25%	617,030
Feb 13, 2026	44.00	45.85	44.00	44.64	44.64	1.02%	701,622
Feb 12, 2026	44.42	44.58	43.93	44.19	44.19	-0.52%	517,930
Feb 11, 2026	44.06	44.96	43.79	44.42	44.42	1.07%	639,281
Feb 10, 2026	43.90	44.78	43.54	43.95	43.95	0.96%	667,262
Feb 9, 2026	42.70	43.77	42.46	43.53	43.53	3.87%	920,070
Feb 6, 2026	41.85	42.36	41.38	41.91	41.91	-0.31%	503,741
Feb 5, 2026	41.85	42.35	41.85	42.04	42.04	-0.33%	483,528
Feb 4, 2026	42.72	42.95	41.71	42.18	42.18	-0.64%	571,098
Feb 3, 2026	41.80	42.62	41.67	42.45	42.45	2.04%	645,092
Feb 2, 2026	41.89	42.75	41.50	41.60	41.60	-1.19%	792,311
Jan 30, 2026	42.25	42.53	41.60	42.10	42.10	-0.21%	815,788
Jan 29, 2026	43.00	43.69	41.95	42.19	42.19	-2.65%	1,020,967
Jan 28, 2026	42.41	44.40	42.41	43.34	43.34	-0.76%	729,862
Jan 27, 2026	43.38	43.97	42.34	43.67	43.67	0.14%	685,598
Jan 26, 2026	45.86	46.44	43.00	43.61	43.61	-5.11%	1,401,812
Jan 23, 2026	46.58	46.58	45.54	45.96	45.96	-0.09%	822,411
Jan 22, 2026	45.35	46.45	45.35	46.00	46.00	0.41%	588,671
Jan 21, 2026	45.39	45.88	45.12	45.81	45.81	1.01%	489,628
Jan 20, 2026	46.30	47.11	45.07	45.35	45.35	-3.08%	1,020,947
Jan 19, 2026	47.00	47.78	46.24	46.79	46.79	-0.59%	1,182,474
Jan 16, 2026	48.11	48.11	46.50	47.07	47.07	-1.88%	1,627,451
Jan 15, 2026	49.20	50.84	47.48	47.97	47.97	-0.91%	2,073,736
Jan 14, 2026	48.00	49.67	47.76	48.41	48.41	1.19%	2,193,653
Jan 13, 2026	48.43	49.02	47.42	47.84	47.84	-1.34%	1,759,032
Jan 12, 2026	46.93	48.85	46.57	48.49	48.49	4.28%	2,196,082
Jan 9, 2026	45.87	46.80	45.69	46.50	46.50	1.37%	1,382,804
Jan 8, 2026	45.80	46.29	45.38	45.87	45.87	0.20%	908,714
Jan 7, 2026	45.30	46.10	44.90	45.78	45.78	0.86%	1,030,314
Jan 6, 2026	45.61	45.86	44.77	45.39	45.39	-0.46%	1,028,138
Jan 5, 2026	45.73	45.80	44.87	45.60	45.60	-0.24%	974,929
Dec 31, 2025	44.71	46.06	44.65	45.71	45.71	1.76%	1,257,323
Dec 30, 2025	45.00	45.80	44.51	44.92	44.92	0.07%	1,221,071
Dec 29, 2025	43.80	45.77	43.50	44.89	44.89	2.49%	1,381,246
Dec 26, 2025	44.50	44.90	43.43	43.80	43.80	-0.18%	1,151,064
Dec 25, 2025	43.57	44.26	42.60	43.88	43.88	2.07%	750,488
Dec 24, 2025	41.97	43.00	41.50	42.99	42.99	1.87%	695,952
Dec 23, 2025	43.80	44.30	42.20	42.20	42.20	-1.52%	808,779
Dec 22, 2025	42.58	43.10	42.45	42.85	42.85	1.01%	536,031
Dec 19, 2025	42.68	42.98	42.24	42.42	42.42	-0.21%	523,065
Dec 18, 2025	41.85	43.38	41.47	42.51	42.51	1.75%	804,523
Dec 17, 2025	42.60	42.60	40.65	41.78	41.78	0.02%	666,932
Dec 16, 2025	42.20	42.30	41.25	41.77	41.77	-1.63%	497,438
Dec 15, 2025	43.10	43.33	42.25	42.46	42.46	-1.60%	511,566
Dec 12, 2025	42.21	43.17	42.08	43.15	43.15	2.20%	557,514
Dec 11, 2025	42.19	42.97	42.10	42.22	42.22	-0.68%	576,275
Dec 10, 2025	42.70	43.26	42.12	42.51	42.51	-0.44%	468,661
Dec 9, 2025	43.45	43.93	42.67	42.70	42.70	-2.18%	481,624
Dec 8, 2025	42.81	44.18	42.61	43.65	43.65	3.00%	971,651
Dec 5, 2025	41.88	42.47	41.17	42.38	42.38	1.58%	465,263
Dec 4, 2025	42.05	42.88	41.60	41.72	41.72	-1.65%	490,372
Dec 3, 2025	42.93	43.33	41.85	42.42	42.42	-1.19%	756,859
Dec 2, 2025	43.32	43.75	42.87	42.93	42.93	-1.69%	606,977
Dec 1, 2025	45.21	45.38	43.21	43.67	43.67	-3.47%	1,586,667
Nov 28, 2025	43.17	45.36	43.12	45.24	45.24	4.79%	1,340,495
Nov 27, 2025	42.79	43.99	42.30	43.17	43.17	1.43%	682,764
Nov 26, 2025	43.69	43.98	42.51	42.56	42.56	-2.50%	621,465
Nov 25, 2025	43.76	43.87	42.98	43.65	43.65	1.80%	511,359
Nov 24, 2025	41.90	43.10	41.85	42.88	42.88	2.39%	844,169
Nov 21, 2025	43.04	44.35	41.87	41.88	41.88	-4.25%	1,085,231
Nov 20, 2025	45.30	45.30	43.45	43.74	43.74	-2.71%	811,597
Nov 19, 2025	46.99	46.99	44.83	44.96	44.96	-3.25%	658,672
Nov 18, 2025	45.91	46.91	45.66	46.47	46.47	0.69%	546,586
Nov 17, 2025	45.32	46.32	45.12	46.15	46.15	1.03%	892,320
Nov 14, 2025	44.50	46.30	44.27	45.68	45.68	1.71%	947,537
Nov 13, 2025	44.30	45.55	44.30	44.91	44.91	0.94%	559,910
Nov 12, 2025	44.51	45.15	44.15	44.49	44.49	-0.47%	649,078
Nov 11, 2025	45.31	45.69	44.34	44.70	44.70	-1.32%	870,606
Nov 10, 2025	46.06	46.65	44.99	45.30	45.30	-1.74%	968,114
Nov 7, 2025	46.51	46.96	46.08	46.10	46.10	-1.79%	986,765
Nov 6, 2025	46.76	47.19	45.86	46.94	46.94	0.73%	1,070,865
Nov 5, 2025	46.51	47.24	46.41	46.60	46.60	-1.35%	800,967
Nov 4, 2025	47.93	48.17	46.85	47.24	47.24	-1.75%	914,611
Nov 3, 2025	49.33	49.34	47.12	48.08	48.08	-2.87%	1,825,746
Oct 31, 2025	47.81	51.37	47.75	49.50	49.50	1.52%	2,034,061
Oct 30, 2025	47.70	49.88	46.35	48.76	48.76	1.46%	2,422,349
Oct 29, 2025	48.81	50.79	47.85	48.06	48.06	-2.28%	2,867,945
Oct 28, 2025	52.56	52.56	49.00	49.18	49.18	-6.43%	3,262,151
Oct 27, 2025	51.99	52.88	51.25	52.56	52.56	0.25%	1,537,991
Oct 24, 2025	54.00	54.67	52.25	52.43	52.43	-1.35%	2,550,161
Oct 23, 2025	50.78	53.28	50.06	53.15	53.15	5.86%	2,627,140
Oct 22, 2025	50.06	50.80	49.30	50.21	50.21	-0.06%	1,002,612
Oct 21, 2025	49.02	52.05	49.02	50.24	50.24	1.91%	1,172,498
Oct 20, 2025	49.27	49.75	48.30	49.30	49.30	2.07%	1,024,948
Oct 17, 2025	50.95	51.00	48.26	48.30	48.30	-5.18%	1,069,174
Oct 16, 2025	51.54	52.50	50.49	50.94	50.94	-2.21%	1,229,334
Oct 15, 2025	50.00	53.00	48.54	52.09	52.09	2.14%	2,051,662
Oct 14, 2025	50.20	52.57	49.22	51.00	51.00	1.41%	2,131,593
Oct 13, 2025	47.33	51.68	47.33	50.29	50.29	-0.24%	1,321,271
Oct 10, 2025	52.07	52.68	50.40	50.41	50.41	-4.24%	1,280,570
Oct 9, 2025	51.09	53.50	51.09	52.64	52.64	3.07%	2,605,003