Sansec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.53	39.51	38.38	39.32	39.32	1.34%	606,734
Apr 28, 2026	40.25	40.26	38.40	38.80	38.80	-2.02%	969,136
Apr 27, 2026	38.55	39.86	38.48	39.60	39.60	2.72%	614,406
Apr 24, 2026	38.30	39.00	37.76	38.55	38.55	-0.28%	461,028
Apr 23, 2026	39.50	39.50	38.56	38.66	38.66	-2.47%	445,266
Apr 22, 2026	39.91	39.91	38.89	39.64	39.64	0.41%	503,114
Apr 21, 2026	39.94	40.14	39.12	39.48	39.48	-1.05%	588,477
Apr 20, 2026	40.10	40.10	39.71	39.90	39.90	0.15%	439,065
Apr 17, 2026	39.63	39.97	39.38	39.84	39.84	0.33%	422,258
Apr 16, 2026	39.51	39.89	39.38	39.71	39.71	0.63%	580,266
Apr 15, 2026	39.94	39.98	39.22	39.46	39.46	0.25%	561,440
Apr 14, 2026	39.06	39.67	38.71	39.36	39.36	1.52%	503,768
Apr 13, 2026	38.56	38.99	38.35	38.77	38.77	-0.31%	676,160
Apr 10, 2026	38.14	39.42	38.03	38.89	38.89	1.94%	908,054
Apr 9, 2026	38.60	38.68	37.87	38.15	38.15	-2.13%	502,205
Apr 8, 2026	37.50	38.98	37.50	38.98	38.98	5.38%	722,110
Apr 7, 2026	36.60	37.43	36.60	36.99	36.99	0.35%	346,079
Apr 3, 2026	36.97	37.94	36.64	36.86	36.86	-1.02%	396,581
Apr 2, 2026	37.84	38.67	36.89	37.24	37.24	-2.44%	630,592
Apr 1, 2026	38.32	38.50	37.69	38.17	38.17	2.14%	857,655
Mar 31, 2026	37.83	38.80	37.35	37.37	37.37	-2.15%	452,091
Mar 30, 2026	38.29	38.57	37.55	38.19	38.19	-0.26%	656,824
Mar 27, 2026	37.22	38.42	37.22	38.29	38.29	1.65%	347,270
Mar 26, 2026	38.43	38.90	37.49	37.67	37.67	-2.59%	535,252
Mar 25, 2026	38.75	39.26	38.07	38.67	38.67	1.07%	496,098
Mar 24, 2026	37.88	38.29	36.58	38.26	38.26	5.25%	662,203
Mar 23, 2026	38.77	38.90	36.15	36.35	36.35	-8.90%	1,049,316
Mar 20, 2026	41.47	41.84	39.80	39.90	39.90	-3.76%	737,783
Mar 19, 2026	41.70	42.33	41.31	41.46	41.46	-1.31%	686,077
Mar 18, 2026	41.34	42.33	40.89	42.01	42.01	2.14%	475,080
Mar 17, 2026	42.54	42.54	40.90	41.13	41.13	-3.31%	839,599
Mar 16, 2026	41.99	42.60	41.32	42.54	42.54	2.43%	767,232
Mar 13, 2026	42.78	42.78	41.45	41.53	41.53	-3.31%	765,965
Mar 12, 2026	42.78	43.70	42.45	42.95	42.95	0.40%	967,654
Mar 11, 2026	43.34	44.28	42.55	42.78	42.78	-0.74%	847,156
Mar 10, 2026	42.52	43.80	42.40	43.10	43.10	1.82%	774,896
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