Suncrete Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.86	16.59	15.32	15.82	15.82	-1.12%	73,427
Apr 27, 2026	15.26	16.99	15.00	16.00	16.00	6.10%	178,116
Apr 24, 2026	15.64	15.64	14.85	15.08	15.08	-2.14%	191,615
Apr 23, 2026	13.22	15.80	13.00	15.41	15.41	16.13%	217,743
Apr 22, 2026	13.12	13.30	12.69	13.27	13.27	2.79%	76,611
Apr 21, 2026	12.50	13.30	12.35	12.91	12.91	2.02%	150,967
Apr 20, 2026	12.54	12.70	12.29	12.66	12.66	-0.59%	1,027,869
Apr 17, 2026	12.90	12.90	12.29	12.73	12.73	-1.09%	598,791
Apr 16, 2026	12.94	13.00	12.40	12.87	12.87	-1.61%	566,354
Apr 15, 2026	13.23	13.25	13.00	13.08	13.08	0.23%	65,114
Apr 14, 2026	12.03	13.25	11.09	13.05	13.05	-	160,108
Apr 13, 2026	11.28	13.51	11.10	13.05	13.05	17.04%	236,917
Apr 10, 2026	10.93	11.16	10.92	11.15	11.15	2.20%	156,603
Apr 9, 2026	9.20	11.23	9.20	10.91	10.91	1.49%	207,226
Apr 8, 2026	11.01	11.01	10.42	10.75	10.75	2.28%	5,786,762
Apr 7, 2026	10.67	11.39	10.51	10.51	10.51	-1.22%	86,133
Apr 6, 2026	11.20	11.42	10.20	10.64	10.64	-4.06%	38,463
Apr 2, 2026	10.89	12.01	10.76	11.09	11.09	-3.06%	19,196
Apr 1, 2026	11.30	11.62	9.67	11.44	11.44	-0.87%	66,577
Mar 31, 2026	11.59	12.37	11.47	11.54	11.54	0.09%	80,752
Mar 30, 2026	11.63	12.54	11.50	11.53	11.53	0.26%	66,731
Mar 27, 2026	12.53	12.53	11.40	11.50	11.50	0.95%	56,306
Mar 26, 2026	11.50	11.56	10.22	11.39	11.39	-1.03%	15,861
Mar 25, 2026	11.50	11.52	11.50	11.51	11.51	0.26%	3,850
Mar 24, 2026	11.44	11.53	11.43	11.48	11.48	0.26%	4,597,272
Mar 23, 2026	11.44	11.48	11.44	11.45	11.45	0.09%	195,318
Mar 20, 2026	11.48	11.50	11.44	11.44	11.44	-0.35%	16,969
Mar 19, 2026	11.49	11.75	11.47	11.48	11.48	-	229,422
Mar 18, 2026	11.48	11.52	11.47	11.48	11.48	0.09%	48,889
Mar 17, 2026	11.47	11.47	11.46	11.47	11.47	-0.09%	3,280
Mar 16, 2026	11.44	11.48	11.44	11.48	11.48	0.53%	29,210
Mar 13, 2026	11.45	11.47	11.42	11.42	11.42	-0.35%	24,400
Mar 12, 2026	11.49	11.50	11.45	11.46	11.46	-0.09%	56,674
Mar 11, 2026	11.47	11.49	11.46	11.47	11.47	-	39,007
Mar 10, 2026	11.49	11.50	11.42	11.47	11.47	-0.17%	488,229
Mar 9, 2026	11.44	11.50	11.44	11.49	11.49	-	296,791
Mar 6, 2026	11.44	11.50	11.44	11.49	11.49	0.26%	1,076,973
Mar 5, 2026	11.45	11.47	11.43	11.46	11.46	-0.09%	13,027
Mar 4, 2026	11.47	11.50	10.89	11.47	11.47	0.26%	3,201,994
Mar 3, 2026	11.50	11.50	11.43	11.44	11.44	-0.26%	115,624
Mar 2, 2026	11.43	11.47	11.43	11.47	11.47	-	34,763
Feb 27, 2026	11.47	11.47	11.47	11.47	11.47	0.09%	615
Feb 26, 2026	11.50	11.50	11.46	11.46	11.46	0.09%	175,861
Feb 25, 2026	11.48	11.48	11.43	11.45	11.45	-	643,735
Feb 24, 2026	11.48	11.48	11.43	11.45	11.45	0.17%	2,198
Feb 23, 2026	11.47	11.47	11.43	11.43	11.43	-	13,264
Feb 20, 2026	11.47	11.47	11.43	11.43	11.43	-	901
Feb 19, 2026	11.47	11.47	11.43	11.43	11.43	-	847
Feb 18, 2026	11.43	11.45	11.43	11.43	11.43	-0.17%	232,427
Feb 17, 2026	11.47	11.47	11.45	11.45	11.45	0.13%	11,529
Feb 13, 2026	11.46	11.46	11.44	11.44	11.44	-0.22%	23,559
Feb 12, 2026	11.47	11.47	11.46	11.46	11.46	0.09%	320
Feb 11, 2026	11.45	11.50	11.44	11.45	11.45	-	196,835
Feb 10, 2026	11.45	11.45	11.45	11.45	11.45	-	3,008
Feb 9, 2026	11.48	11.48	11.45	11.45	11.45	0.09%	918
Feb 6, 2026	11.45	11.45	11.43	11.44	11.44	-	103,851
Feb 5, 2026	11.42	11.44	11.42	11.44	11.44	0.23%	17,708
Feb 4, 2026	11.41	11.41	11.41	11.41	11.41	-0.05%	4,440
Feb 3, 2026	11.40	11.43	11.40	11.42	11.42	0.18%	18,064
Feb 2, 2026	11.40	11.40	11.40	11.40	11.40	0.18%	203,933
Jan 30, 2026	11.38	11.39	11.38	11.38	11.38	0.04%	6,300
Jan 29, 2026	11.39	11.39	11.37	11.38	11.38	-0.09%	3,388
Jan 28, 2026	11.39	11.39	11.38	11.39	11.39	0.22%	62,601
Jan 27, 2026	11.39	11.39	11.35	11.36	11.36	-0.35%	48,748
Jan 23, 2026	11.39	11.40	11.38	11.40	11.40	-0.09%	2,369
Jan 22, 2026	11.41	11.41	11.41	11.41	11.41	0.18%	105
Jan 21, 2026	11.41	11.41	11.38	11.39	11.39	0.09%	31,078
Jan 20, 2026	11.42	11.42	11.38	11.38	11.38	-0.26%	292
Jan 16, 2026	11.41	11.41	11.41	11.41	11.41	-	998
Jan 15, 2026	11.41	11.41	11.40	11.41	11.41	0.13%	31,825
Jan 14, 2026	11.38	11.40	11.38	11.40	11.39	0.01%	901,280
Jan 13, 2026	11.43	11.43	11.39	11.39	11.39	-0.05%	964
Jan 12, 2026	11.43	11.43	11.40	11.40	11.40	-0.09%	2,182
Jan 9, 2026	11.43	11.43	11.40	11.41	11.41	0.26%	100,635
Jan 8, 2026	11.43	11.43	11.38	11.38	11.38	-	1,429
Jan 7, 2026	11.43	11.43	11.38	11.38	11.38	-0.13%	1,000,441
Jan 6, 2026	11.43	11.43	11.39	11.40	11.39	-0.31%	7,910
Jan 5, 2026	11.43	11.43	11.43	11.43	11.43	0.26%	153
Jan 2, 2026	11.43	11.43	11.36	11.40	11.40	0.18%	2,515
Dec 31, 2025	11.43	11.43	11.38	11.38	11.38	-0.09%	2,456
Dec 30, 2025	11.43	11.43	11.37	11.39	11.39	0.09%	25,214
Dec 29, 2025	11.43	11.43	11.36	11.38	11.38	0.04%	56,928
Dec 26, 2025	11.35	11.38	11.35	11.38	11.38	-0.04%	491
Dec 24, 2025	11.38	11.38	11.38	11.38	11.38	-0.09%	696
Dec 23, 2025	11.39	11.39	11.39	11.39	11.39	0.26%	372
Dec 22, 2025	11.36	11.36	11.36	11.36	11.36	-0.09%	112
Dec 19, 2025	11.37	11.37	11.37	11.37	11.37	-0.09%	205
Dec 18, 2025	11.38	11.40	11.35	11.38	11.38	0.26%	615,923
Dec 17, 2025	11.34	11.35	11.34	11.35	11.35	0.09%	180,930
Dec 16, 2025	11.34	11.34	11.34	11.34	11.34	0.35%	1,205
Dec 15, 2025	11.33	11.34	11.30	11.30	11.30	-0.26%	36,603
Dec 12, 2025	11.32	11.33	11.32	11.33	11.33	0.09%	14,302
Dec 11, 2025	11.31	11.32	11.31	11.32	11.32	-0.26%	6,693
Dec 10, 2025	11.41	11.48	11.32	11.35	11.35	0.09%	8,204
Dec 9, 2025	11.33	11.34	11.33	11.34	11.34	0.27%	1,206
Dec 8, 2025	11.30	11.31	11.30	11.31	11.31	0.13%	25,470
Dec 5, 2025	11.30	11.30	11.30	11.30	11.30	-0.12%	4,495
Dec 4, 2025	11.31	11.31	11.31	11.31	11.31	-0.01%	1,060
Dec 3, 2025	11.30	11.31	11.30	11.31	11.31	0.13%	556,785
Dec 1, 2025	11.28	11.30	11.27	11.30	11.30	-0.31%	51,325