Stock Charts

Market Type

SUN - Sun Limited [01.10.15]

Prices between 08/05/2023 and 07/05/2024
Trading Date Price Volume
2024-05-07 46.40 0
2024-05-06 46.40 2
2024-05-03 46.40 3,800
2024-05-02 46.40 2,200
2024-04-30 46.50 133,293
2024-04-29 48.00 3
2024-04-26 48.00 10,207
2024-04-25 48.00 6,895
2024-04-24 48.00 0
2024-04-23 48.00 431
2024-04-18 48.00 160,631
2024-04-17 42.50 26,282
2024-04-16 42.50 21,605
2024-04-15 42.00 22,100
2024-04-12 41.50 5,432
2024-04-10 41.00 27,412
2024-04-08 41.00 6,400
2024-04-05 41.00 400
2024-04-04 40.50 870
2024-04-03 40.00 26,520
2024-04-02 40.00 18,000
2024-04-01 39.95 15,238
2024-03-29 39.95 3,677
2024-03-28 39.90 917
2024-03-27 39.90 19
2024-03-26 39.90 28,809
2024-03-25 39.90 500
2024-03-22 40.00 6,700
2024-03-21 40.00 101,500
2024-03-20 39.00 589
2024-03-19 38.50 805
2024-03-18 38.50 7
2024-03-15 38.50 953
2024-03-14 38.05 200
2024-03-13 38.05 6,788
2024-03-07 38.50 0
2024-03-06 38.50 700
2024-03-05 38.50 100
2024-03-04 38.50 12,910
2024-03-01 39.90 692
2024-02-29 40.00 1,219
2024-02-28 40.00 30,300
2024-02-27 40.00 0
2024-02-26 40.00 10
2024-02-23 40.00 7,410
2024-02-21 40.00 0
2024-02-20 40.00 18,700
2024-02-19 40.00 0
2024-02-16 40.00 2,800
2024-02-15 40.00 18,182
2024-02-14 38.00 5,733
2024-02-13 37.05 1,000
2024-02-12 37.05 0
2024-02-09 37.05 4,520
2024-02-08 37.05 697
2024-02-07 37.05 4,142
2024-02-06 37.05 3,081
2024-02-05 37.45 5,700
2024-02-02 37.50 500
2024-01-31 37.80 3,288
2024-01-30 37.00 4,905
2024-01-29 37.80 200
2024-01-26 37.05 15,821
2024-01-24 37.05 77,800
2024-01-22 37.80 0
2024-01-19 37.80 4,601
2024-01-18 37.80 10,300
2024-01-17 37.80 0
2024-01-15 37.80 77
2024-01-12 37.80 193
2024-01-11 37.00 12,533
2024-01-10 37.00 19,324
2024-01-09 37.00 15,590
2024-01-08 37.00 0
2024-01-05 37.00 56,127
2024-01-04 37.90 13,135
2024-01-03 38.00 125
2023-12-29 38.00 11,411
2023-12-28 38.00 3,900
2023-12-28 38.00 3,900
2023-12-27 38.00 6,000
2023-12-26 38.00 22,616
2023-12-22 38.00 17,430
2023-12-21 38.00 700
2023-12-20 38.00 35
2023-12-19 38.00 30,409
2023-12-18 38.00 112
2023-12-15 38.00 5,400
2023-12-14 38.50 28,600
2023-12-13 38.50 0
2023-12-12 38.50 5,526
2023-12-11 38.50 6,051
2023-12-08 38.50 9,739
2023-12-07 38.50 3,512
2023-12-06 38.50 2,987
2023-12-05 38.50 20,000
2023-12-04 38.50 163,500
2023-12-01 38.15 4,126
2023-11-30 38.00 23
2023-11-29 38.00 690
2023-11-28 38.00 300
2023-11-27 38.00 6,900
2023-11-24 38.00 3,804
2023-11-23 38.10 19,961
2023-11-22 38.00 3,615
2023-11-21 38.00 638
2023-11-20 38.00 7
2023-11-17 38.00 300
2023-11-16 38.00 1,019
2023-11-15 38.00 17,974
2023-11-14 38.00 21,267
2023-11-13 37.30 647
2023-11-10 37.10 38
2023-11-09 37.10 66,249
2023-11-08 37.40 50,900
2023-11-07 37.60 88,905
2023-11-06 38.00 0
2023-11-03 38.00 300
2023-10-31 38.00 16,732
2023-10-30 38.50 20,729
2023-10-27 39.00 13,625
2023-10-26 39.35 300
2023-10-25 39.35 0
2023-10-24 39.35 8,155
2023-10-23 39.50 973
2023-10-20 39.50 42
2023-10-19 39.50 7,530
2023-10-18 39.50 1,300
2023-10-17 39.50 2,400
2023-10-16 39.80 3,789
2023-10-13 40.00 0
2023-10-12 40.00 1,700
2023-10-11 40.00 20
2023-10-10 40.00 2,997
2023-10-09 40.00 89,710
2023-10-06 40.00 25,717
2023-10-05 41.00 0
2023-10-04 41.00 45,864
2023-10-03 38.75 1,781
2023-10-02 39.00 8,429
2023-09-29 38.65 915
2023-09-28 38.65 0
2023-09-27 38.65 18,668
2023-09-26 38.65 30,000
2023-09-25 38.65 53,102
2023-09-22 38.65 0
2023-09-21 38.65 679
2023-09-19 38.90 16,000
2023-09-18 39.00 25,946
2023-09-15 38.45 8
2023-09-14 38.45 30
2023-09-13 38.45 0
2023-09-12 38.45 12,830
2023-09-11 38.50 20,800
2023-09-08 38.90 4,106
2023-09-07 38.50 6,700
2023-09-06 38.50 100
2023-09-05 38.50 412
2023-09-04 39.00 7,041
2023-09-01 39.50 16
2023-08-31 39.50 73,983
2023-08-30 39.00 3,108
2023-08-29 37.00 4,666
2023-08-28 36.00 6,021
2023-08-25 36.00 3,010
2023-08-24 35.00 1,900
2023-08-23 34.10 27,347
2023-08-22 33.75 5,940
2023-08-21 33.75 1,901
2023-08-18 33.75 712
2023-08-17 33.20 0
2023-08-16 33.20 700
2023-08-15 33.00 119
2023-08-14 33.00 2,082
2023-08-11 33.00 15,958
2023-08-10 32.80 51,100
2023-08-09 32.80 4,066
2023-08-08 32.80 705
2023-08-07 32.90 58
2023-08-04 32.90 7,400
2023-08-03 32.55 300
2023-08-02 32.50 3,722
2023-08-01 32.20 12,524
2023-07-31 32.20 587
2023-07-28 32.20 23,011
2023-07-27 32.20 4,118
2023-07-26 32.00 14,716
2023-07-25 32.00 0
2023-07-21 31.25 300
2023-07-20 31.50 301
2023-07-19 31.50 2,200
2023-07-18 32.00 16,254
2023-07-17 32.00 5,505
2023-07-14 30.55 1,701
2023-07-13 30.30 0
2023-07-12 30.30 500
2023-07-11 30.25 3,403
2023-07-10 30.15 1,229
2023-07-06 30.05 633
2023-07-06 30.05 38
2023-07-05 29.95 6,203
2023-07-04 30.00 0
2023-07-03 30.00 4
2023-06-30 30.00 151
2023-06-29 30.00 76,600
2023-06-28 30.00 18,207
2023-06-27 30.30 300
2023-06-26 32.70 12,000
2023-06-23 32.00 2,002
2023-06-22 32.00 3,550
2023-06-21 32.00 18,436
2023-06-20 33.00 10,820
2023-06-19 33.40 640
2023-06-16 33.00 40,040
2023-06-15 33.00 21,010
2023-06-14 33.00 10,900
2023-06-13 32.00 38,939
2023-06-12 28.30 119,822
2023-06-09 26.50 187
2023-06-08 26.50 7,206
2023-06-07 25.60 444
2023-06-06 25.50 1,474
2023-06-05 25.35 0
2023-06-02 25.35 1,015
2023-06-01 25.10 300
2023-05-31 25.10 4,012
2023-05-30 25.00 0
2023-05-29 25.00 1
2023-05-26 25.00 5,600
2023-05-25 25.00 7,307
2023-05-24 24.85 30,015
2023-05-23 24.75 7,072
2023-05-22 25.00 11,250
2023-05-19 25.00 547,978
2023-05-18 25.00 213,000
2023-05-17 25.00 200,400
2023-05-16 25.00 20,712
2023-05-15 25.00 27,900
2023-05-12 25.00 64,600
2023-05-11 25.00 224,735
2023-05-10 24.50 1,504
2023-05-09 24.50 2,080
2023-05-08 24.50 8,167