Sunfar Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	13.25	13.25	13.15	13.15	13.15	-0.75%	46,563
Apr 28, 2026	13.20	13.30	13.15	13.25	13.25	0.38%	61,230
Apr 27, 2026	13.40	13.40	13.20	13.20	13.20	-1.49%	83,767
Apr 24, 2026	13.55	13.55	13.40	13.40	13.40	-	22,120
Apr 23, 2026	13.60	13.80	13.35	13.40	13.40	1.13%	174,783
Apr 22, 2026	13.25	13.25	13.20	13.25	13.25	-	107,825
Apr 21, 2026	13.25	13.30	13.20	13.25	13.25	-	91,323
Apr 20, 2026	13.30	13.45	13.20	13.25	13.25	-	89,381
Apr 17, 2026	13.25	13.30	13.20	13.25	13.25	-0.38%	13,880
Apr 16, 2026	13.25	13.30	13.25	13.30	13.30	0.38%	30,672
Apr 15, 2026	13.35	13.35	13.25	13.25	13.25	-0.38%	17,415
Apr 14, 2026	13.30	13.30	13.25	13.30	13.30	-	55,295
Apr 13, 2026	13.35	13.35	13.20	13.30	13.30	0.38%	19,094
Apr 10, 2026	13.30	13.30	13.20	13.25	13.25	-0.38%	48,676
Apr 9, 2026	13.40	13.40	13.25	13.30	13.30	-0.75%	67,937
Apr 8, 2026	13.40	13.40	13.40	13.40	13.40	-	8,044
Apr 7, 2026	13.40	13.40	13.40	13.40	13.40	0.37%	1,000
Apr 2, 2026	13.45	13.45	13.35	13.35	13.35	-0.37%	6,155
Apr 1, 2026	13.40	13.45	13.40	13.40	13.40	-	8,329
Mar 31, 2026	13.40	13.40	13.35	13.40	13.40	-0.37%	7,623
Mar 30, 2026	13.45	13.45	13.45	13.45	13.45	-0.74%	5,306
Mar 27, 2026	13.45	13.55	13.45	13.55	13.55	0.37%	7,811
Mar 26, 2026	13.50	13.55	13.50	13.50	13.50	-	24,198
Mar 25, 2026	13.50	13.60	13.45	13.50	13.50	-1.10%	8,395
Mar 24, 2026	13.60	13.65	13.50	13.65	13.65	1.49%	66,641
Mar 23, 2026	13.45	13.55	13.45	13.45	13.45	-1.47%	27,345
Mar 20, 2026	13.60	13.65	13.55	13.65	13.65	0.74%	17,594
Mar 19, 2026	13.50	13.60	13.50	13.55	13.55	-	13,348
Mar 18, 2026	13.60	13.60	13.50	13.55	13.55	-	19,776
Mar 17, 2026	13.45	13.55	13.35	13.55	13.55	0.74%	36,280
Mar 16, 2026	13.65	13.65	13.45	13.45	13.45	-1.10%	25,245
Mar 13, 2026	13.50	13.60	13.50	13.60	13.60	-	7,787
Mar 12, 2026	13.65	13.65	13.50	13.60	13.60	-0.37%	13,547
Mar 11, 2026	13.65	13.70	13.60	13.65	13.65	1.11%	58,272
Mar 10, 2026	13.50	13.50	13.45	13.50	13.50	0.37%	9,264
Mar 9, 2026	13.35	13.50	13.30	13.45	13.45	-0.37%	29,058
Mar 6, 2026	13.45	13.50	13.45	13.50	13.50	0.37%	12,902
Mar 5, 2026	13.40	13.45	13.40	13.45	13.45	-	5,529
Mar 4, 2026	13.40	13.45	13.35	13.45	13.45	-0.37%	29,433
Mar 3, 2026	13.50	13.55	13.50	13.50	13.50	-1.82%	25,911
Mar 2, 2026	13.40	13.75	13.20	13.75	13.75	2.61%	52,050
Feb 26, 2026	13.45	13.50	13.40	13.40	13.40	-0.37%	20,256
Feb 25, 2026	13.50	13.55	13.45	13.45	13.45	-	56,368
Feb 24, 2026	13.50	13.50	13.40	13.45	13.45	-0.74%	32,553
Feb 23, 2026	13.55	13.60	13.55	13.55	13.55	-1.45%	13,089
Feb 11, 2026	13.40	13.80	13.40	13.75	13.75	2.23%	47,768
Feb 10, 2026	13.45	13.55	13.45	13.45	13.45	-0.37%	15,550
Feb 9, 2026	13.70	13.70	13.50	13.50	13.50	-1.46%	15,667
Feb 6, 2026	13.60	13.70	13.60	13.70	13.70	-	11,801
Feb 5, 2026	13.55	13.70	13.55	13.70	13.70	-	11,538
Feb 4, 2026	13.65	13.75	13.60	13.70	13.70	-1.08%	17,206
Feb 3, 2026	13.65	13.90	13.50	13.85	13.85	1.09%	54,146
Feb 2, 2026	13.70	13.80	13.60	13.70	13.70	-	28,555
Jan 30, 2026	13.75	13.75	13.55	13.70	13.70	-0.36%	32,128
Jan 29, 2026	13.65	13.75	13.60	13.75	13.75	-	22,487
Jan 28, 2026	13.80	13.80	13.60	13.75	13.75	-0.36%	35,403
Jan 27, 2026	14.00	14.00	13.75	13.80	13.80	-0.36%	14,502
Jan 26, 2026	13.75	14.10	13.70	13.85	13.85	0.73%	25,138
Jan 23, 2026	13.70	13.95	13.55	13.75	13.75	0.36%	70,904
Jan 22, 2026	13.70	13.80	13.70	13.70	13.70	-	21,821
Jan 21, 2026	13.80	13.90	13.70	13.70	13.70	-	98,517
Jan 20, 2026	13.50	13.85	13.50	13.70	13.70	1.11%	64,041
Jan 19, 2026	13.50	13.80	13.45	13.55	13.55	1.12%	112,035
Jan 16, 2026	13.40	13.40	13.35	13.40	13.40	-	44,152
Jan 15, 2026	13.40	13.55	13.40	13.40	13.40	-	18,516
Jan 14, 2026	13.35	13.40	13.30	13.40	13.40	-	32,697
Jan 13, 2026	13.50	13.50	13.40	13.40	13.40	-	22,250
Jan 12, 2026	14.25	14.70	13.35	13.40	13.40	-	405,772
Jan 9, 2026	13.30	13.50	13.30	13.40	13.40	0.75%	22,980
Jan 8, 2026	13.50	13.50	13.15	13.30	13.30	-1.12%	114,673
Jan 7, 2026	13.50	13.50	13.45	13.45	13.45	-1.10%	27,244
Jan 6, 2026	13.50	13.60	13.50	13.60	13.60	0.74%	5,388
Jan 5, 2026	13.50	13.50	13.45	13.50	13.50	-0.37%	27,247
Jan 2, 2026	13.75	13.75	13.55	13.55	13.55	-1.09%	27,850
Dec 31, 2025	13.55	13.70	13.55	13.70	13.70	0.74%	12,956
Dec 30, 2025	13.50	13.60	13.50	13.60	13.60	0.74%	18,598
Dec 29, 2025	13.45	13.50	13.45	13.50	13.50	-	15,934
Dec 26, 2025	13.45	13.65	13.45	13.50	13.50	-	19,476
Dec 24, 2025	13.45	13.50	13.45	13.50	13.50	0.37%	18,115
Dec 23, 2025	13.45	13.55	13.40	13.45	13.45	-	14,747
Dec 22, 2025	13.40	13.45	13.40	13.45	13.45	0.37%	12,985
Dec 19, 2025	13.65	13.65	13.40	13.40	13.40	-0.74%	22,372
Dec 18, 2025	13.35	13.50	13.35	13.50	13.50	-0.37%	12,547
Dec 17, 2025	13.40	13.85	12.95	13.55	13.55	1.12%	270,149
Dec 16, 2025	13.45	13.45	13.40	13.40	13.40	0.37%	14,758
Dec 15, 2025	13.35	13.40	13.35	13.35	13.35	-	9,041
Dec 12, 2025	13.35	13.35	13.30	13.35	13.35	-0.37%	16,996
Dec 11, 2025	13.50	13.50	13.40	13.40	13.40	-	5,644
Dec 10, 2025	13.40	13.40	13.30	13.40	13.40	-	15,650
Dec 9, 2025	13.40	13.40	13.40	13.40	13.40	-	2,601
Dec 8, 2025	13.40	13.40	13.35	13.40	13.40	-	5,663
Dec 5, 2025	13.40	13.45	13.40	13.40	13.40	-0.37%	9,158
Dec 4, 2025	13.40	13.45	13.35	13.45	13.45	-	9,326
Dec 3, 2025	13.40	13.45	13.30	13.45	13.45	0.37%	49,103
Dec 2, 2025	13.40	13.40	13.40	13.40	13.40	-	3,653
Dec 1, 2025	13.50	13.50	13.40	13.40	13.40	-	11,968
Nov 28, 2025	13.35	13.45	13.35	13.40	13.40	0.37%	11,973
Nov 27, 2025	13.35	13.35	13.35	13.35	13.35	-	2,815
Nov 26, 2025	13.40	13.45	13.30	13.35	13.35	-0.37%	46,560
Nov 25, 2025	13.45	13.50	13.40	13.40	13.40	-	20,647