Stock Charts

Market Type

SUN - Sun Limited [01.10.15]

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 25.85 7,053
2022-07-01 25.75 2,672
2022-06-30 25.75 95,173
2022-06-29 25.75 1,375
2022-06-28 25.75 750
2022-06-27 25.75 1,400
2022-06-24 25.75 2,200
2022-06-23 25.75 43,513
2022-06-22 25.75 800
2022-06-21 25.75 757
2022-06-20 25.75 43,043
2022-06-17 25.75 31,945
2022-06-16 25.80 12,817
2022-06-15 26.70 0
2022-06-14 26.70 159,520
2022-06-13 26.50 14,200
2022-06-10 26.25 2,970
2022-06-09 25.80 300
2022-06-08 25.70 6,831
2022-06-07 25.70 11,610
2022-06-06 25.75 16,937
2022-06-03 25.70 15,700
2022-06-02 25.50 38,301
2022-06-01 25.20 20,000
2022-05-31 25.20 2,619
2022-05-30 25.20 20,746
2022-05-27 25.20 156,175
2022-05-26 26.00 7,419
2022-05-25 26.25 477,943
2022-05-24 27.00 200
2022-05-23 26.90 500
2022-05-20 27.00 12,517
2022-05-19 27.00 15
2022-05-18 27.00 86
2022-05-17 27.00 44,231
2022-05-16 27.00 6,499
2022-05-13 30.00 3,368
2022-05-12 30.10 1,216
2022-05-11 30.00 4,800
2022-05-10 30.05 56,382
2022-05-09 31.00 3,232
2022-05-06 31.95 5,825
2022-05-05 32.00 7,030
2022-05-04 32.25 25,918
2022-05-02 32.00 84,400
2022-04-29 32.00 18,066
2022-04-28 29.90 2,409
2022-04-27 28.00 1,658
2022-04-26 27.00 3,231
2022-04-25 26.95 1,920
2022-04-22 26.75 26
2022-04-21 26.75 1,661
2022-04-20 26.75 6,000
2022-04-19 26.75 11,231
2022-04-18 26.75 82,759
2022-04-15 26.75 10,130
2022-04-14 25.50 0
2022-04-13 25.50 32,400
2022-04-12 25.00 2,275
2022-04-11 25.00 5,700
2022-04-08 25.00 7,318
2022-04-07 25.00 42,360
2022-04-06 23.50 26,323
2022-04-05 23.25 4,006
2022-04-04 23.00 7,150
2022-04-01 22.00 229
2022-03-31 22.00 5,698
2022-03-30 21.00 0
2022-03-29 21.00 3
2022-03-28 21.00 35,400
2022-03-25 21.50 140
2022-03-24 21.50 1,000
2022-03-23 21.50 53,813
2022-03-22 21.30 603
2022-03-21 20.60 14,482
2022-03-18 20.55 13,300
2022-03-17 20.55 8,710
2022-03-16 20.50 1,102
2022-03-15 20.50 17,198
2022-03-14 20.50 1,300
2022-03-11 20.50 0
2022-03-10 20.50 11,221
2022-03-09 20.45 7,500
2022-03-08 20.50 530
2022-03-07 20.50 4,255
2022-03-04 21.40 5,530
2022-03-03 21.40 5,347
2022-03-02 22.00 0
2022-02-28 22.00 1,006
2022-02-25 22.00 687
2022-02-24 22.25 19,340
2022-02-23 22.50 2,048
2022-02-22 22.25 28,430
2022-02-21 22.50 2,292
2022-02-18 24.00 2,946
2022-02-17 22.00 12,700
2022-02-16 20.90 11,605
2022-02-15 20.50 3,089
2022-02-14 20.05 11,792
2022-02-11 20.05 0
2022-02-10 20.05 12,347
2022-02-09 19.75 9,650
2022-02-08 19.50 250
2022-02-07 19.50 200
2022-02-04 19.50 24,300
2022-02-03 19.50 0
2022-01-31 19.50 1,524
2022-01-28 19.55 74
2022-01-27 19.55 659
2022-01-26 19.50 16,465
2022-01-25 19.30 773
2022-01-24 19.30 0
2022-01-21 19.30 26,353
2022-01-20 19.30 1,488
2022-01-19 19.30 25,300
2022-01-17 19.50 0
2022-01-14 19.50 0
2022-01-13 19.50 25,426
2022-01-12 19.30 300
2022-01-11 19.30 0
2022-01-10 19.30 14,950
2022-01-07 19.30 26,621
2022-01-06 19.00 1,000
2022-01-05 19.00 0
2022-01-04 19.00 1,400
2021-12-31 19.00 200
2021-12-30 19.00 0
2021-12-29 19.00 532
2021-12-28 19.00 0
2021-12-27 19.00 0
2021-12-24 19.00 0
2021-12-23 19.00 20,900
2021-12-22 19.00 1,300
2021-12-21 19.00 18
2021-12-20 19.00 44,693
2021-12-17 19.00 25,655
2021-12-16 19.15 155,303
2021-12-15 19.00 4,600
2021-12-14 19.00 20,020
2021-12-13 19.00 100
2021-12-10 19.00 3,308
2021-12-09 18.70 10,011
2021-12-08 18.50 1,928
2021-12-07 17.00 310
2021-12-06 17.00 20,148
2021-12-03 17.00 8,949
2021-12-03 17.00 8,949
2021-12-02 17.50 200
2021-12-01 18.50 287
2021-11-30 17.00 81,006
2021-11-29 17.00 14,972
2021-11-26 17.55 3,389
2021-11-25 18.00 152,209
2021-11-24 18.00 3,600
2021-11-23 18.00 0
2021-11-22 18.00 700
2021-11-19 18.00 2,300
2021-11-18 18.00 342
2021-11-17 18.55 29,200
2021-11-16 18.30 4,605
2021-11-15 18.30 946
2021-11-12 18.25 747
2021-11-11 18.00 27,033
2021-11-10 18.30 4,732
2021-11-09 18.55 1,200
2021-11-08 18.95 7,719
2021-11-05 19.00 3,500
2021-11-03 19.00 68,034
2021-10-29 19.00 3,800
2021-10-28 18.95 62,820
2021-10-27 18.65 1,900
2021-10-26 18.65 1,900
2021-10-25 18.00 700
2021-10-22 17.50 58,586
2021-10-21 18.00 21,200
2021-10-20 18.00 92,020
2021-10-19 17.50 27,800
2021-10-18 17.70 27,750
2021-10-15 18.50 71,007
2021-10-14 19.00 35,000
2021-10-13 19.00 27,100
2021-10-12 19.20 2,300
2021-10-11 19.25 23,300
2021-10-08 19.90 57,211
2021-10-07 20.00 55,719
2021-10-06 19.90 12,500
2021-10-05 19.00 11,560
2021-10-04 17.00 50,838
2021-10-01 16.50 20,019
2021-09-30 16.10 401
2021-09-29 16.50 230,500
2021-09-28 16.10 2,922
2021-09-27 16.10 300
2021-09-24 16.10 1,750
2021-09-23 16.00 0
2021-09-22 16.00 10,558
2021-09-21 16.00 3,800
2021-09-20 16.00 6,079
2021-09-17 15.80 3,800
2021-09-16 16.00 0
2021-09-15 16.00 16,800
2021-09-14 16.00 27,763
2021-09-13 16.00 0
2021-09-10 16.00 158,000
2021-09-09 16.00 60,445
2021-09-08 15.30 100,163
2021-09-07 15.50 93,412
2021-09-06 16.40 5,400
2021-09-03 16.40 1,649
2021-09-02 16.50 61,100
2021-09-01 16.50 2,451
2021-08-31 17.00 10,200
2021-08-30 17.00 27,807
2021-08-27 17.00 6,500
2021-08-26 17.00 1,000
2021-08-25 17.00 31
2021-08-24 17.00 13,000
2021-08-23 17.00 104
2021-08-20 17.00 0
2021-08-19 17.00 29
2021-08-18 17.00 52,700
2021-08-17 17.00 0
2021-08-16 17.00 900
2021-08-13 17.00 4,800
2021-08-12 17.80 2,500
2021-08-11 17.95 100
2021-08-10 17.95 500
2021-08-09 17.95 1,600
2021-08-06 17.95 155
2021-08-05 17.95 6,200
2021-08-04 17.95 1,500
2021-08-03 18.50 50
2021-08-02 18.50 209
2021-07-30 18.50 22,100
2021-07-29 19.00 0
2021-07-28 19.00 4,385
2021-07-27 19.00 3,400
2021-07-26 19.00 100
2021-07-23 19.00 3,430
2021-07-22 19.00 5,270
2021-07-21 18.00 200
2021-07-20 18.00 13,090
2021-07-19 18.00 4,500
2021-07-16 19.00 10,530
2021-07-15 19.50 11,950
2021-07-14 20.40 1,340
2021-07-13 20.60 851
2021-07-12 21.00 800
2021-07-09 21.35 5,185
2021-07-08 21.60 5,525
2021-07-07 21.80 5,900
2021-07-06 21.90 1,162
2021-07-05 21.90 3,600