Sunny Optical Technology (Group) Company Limited (SXC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 11:41AM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.6110 | 4.5080 | 4.4575 | 4.4575 | 4.4575 | - |
| Apr 29, 2024 | 4.6110 | 4.6110 | 4.5545 | 4.5545 | 4.5545 | - |
| Apr 26, 2024 | 4.4605 | 4.4605 | 4.4310 | 4.4310 | 4.4310 | - |
| Apr 25, 2024 | 4.1865 | 4.1865 | 4.1575 | 4.1575 | 4.1575 | 1,000 |
| Apr 24, 2024 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| Apr 23, 2024 | 4.2735 | 4.2735 | 4.1795 | 4.1795 | 4.1795 | - |
| Apr 22, 2024 | 4.3250 | 4.3250 | 4.2985 | 4.2985 | 4.2985 | - |
| Apr 19, 2024 | 4.1880 | 4.2175 | 4.1880 | 4.2175 | 4.2175 | - |
| Apr 18, 2024 | 4.4555 | 4.4555 | 4.3880 | 4.4035 | 4.4035 | - |
| Apr 17, 2024 | 4.3915 | 4.4035 | 4.3485 | 4.3485 | 4.3485 | - |
| Apr 16, 2024 | 4.4035 | 4.4035 | 4.3895 | 4.3895 | 4.3895 | - |
| Apr 15, 2024 | 4.6905 | 4.6905 | 4.6460 | 4.6460 | 4.6460 | - |
| Apr 12, 2024 | 4.8650 | 5.0050 | 4.8650 | 5.0050 | 5.0050 | 45 |
| Apr 11, 2024 | 4.8455 | 4.8455 | 4.8090 | 4.8090 | 4.8090 | - |
| Apr 10, 2024 | 4.7225 | 4.7225 | 4.6740 | 4.6740 | 4.6740 | - |
| Apr 09, 2024 | 4.5575 | 4.5575 | 4.5330 | 4.5330 | 4.5330 | - |
| Apr 08, 2024 | 4.5160 | 4.5160 | 4.4475 | 4.4475 | 4.4475 | - |
| Apr 05, 2024 | 4.4050 | 4.4050 | 4.3810 | 4.3810 | 4.3810 | - |
| Apr 04, 2024 | 4.5350 | 4.5350 | 4.5305 | 4.5305 | 4.5305 | - |
| Apr 03, 2024 | 4.5990 | 4.5990 | 4.5680 | 4.5680 | 4.5680 | - |
| Apr 02, 2024 | 4.7510 | 4.7510 | 4.7075 | 4.7075 | 4.7075 | - |
| Mar 28, 2024 | 4.6460 | 4.6460 | 4.6120 | 4.6120 | 4.6120 | - |
| Mar 27, 2024 | 4.5500 | 4.5720 | 4.5500 | 4.5720 | 4.5720 | - |
| Mar 26, 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| Mar 25, 2024 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | - |
| Mar 22, 2024 | 5.1250 | 5.1250 | 5.0650 | 5.0650 | 5.0650 | - |
| Mar 21, 2024 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | - |
| Mar 20, 2024 | 6.2750 | 6.2750 | 6.2750 | 6.2750 | 6.2750 | - |
| Mar 19, 2024 | 6.2450 | 6.2450 | 6.1950 | 6.1950 | 6.1950 | - |
| Mar 18, 2024 | 6.3900 | 6.3900 | 6.2900 | 6.2900 | 6.2900 | - |
| Mar 15, 2024 | 6.1000 | 6.1000 | 6.0850 | 6.0850 | 6.0850 | - |
| Mar 14, 2024 | 6.0700 | 6.0700 | 6.0600 | 6.0600 | 6.0600 | - |
| Mar 13, 2024 | 6.2750 | 6.2750 | 6.2400 | 6.2400 | 6.2400 | - |
| Mar 12, 2024 | 6.2700 | 6.2800 | 6.2700 | 6.2800 | 6.2800 | - |
| Mar 11, 2024 | 5.8950 | 6.0000 | 5.8850 | 6.0000 | 6.0000 | - |
| Mar 08, 2024 | 5.7700 | 5.7700 | 5.6950 | 5.6950 | 5.6950 | - |
| Mar 07, 2024 | 5.4400 | 5.5400 | 5.4400 | 5.5400 | 5.5400 | - |
| Mar 06, 2024 | 5.7550 | 5.7550 | 5.7400 | 5.7400 | 5.7400 | - |
| Mar 05, 2024 | 5.7200 | 5.9350 | 5.6700 | 5.9350 | 5.9350 | 4,000 |
| Mar 04, 2024 | 6.0100 | 6.0100 | 5.9800 | 5.9800 | 5.9800 | - |
| Mar 01, 2024 | 5.9100 | 5.9100 | 5.8850 | 5.8850 | 5.8850 | - |
| Feb 29, 2024 | 5.9600 | 5.9600 | 5.8050 | 5.8050 | 5.8050 | - |
| Feb 28, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Feb 27, 2024 | 6.1150 | 6.1750 | 6.1150 | 6.1750 | 6.1750 | - |
| Feb 26, 2024 | 6.0800 | 6.0800 | 6.0400 | 6.0400 | 6.0400 | - |
| Feb 23, 2024 | 5.9600 | 5.9600 | 5.8800 | 5.8800 | 5.8800 | - |
| Feb 22, 2024 | 5.8850 | 5.8900 | 5.8850 | 5.8900 | 5.8900 | - |
| Feb 21, 2024 | 5.8400 | 5.8400 | 5.7750 | 5.7750 | 5.7750 | 250 |
| Feb 20, 2024 | 5.6050 | 5.6100 | 5.5350 | 5.5350 | 5.5350 | - |
| Feb 19, 2024 | 5.7900 | 5.7900 | 5.7500 | 5.7500 | 5.7500 | - |
| Feb 16, 2024 | 5.9000 | 5.9000 | 5.8750 | 5.8750 | 5.8750 | - |
| Feb 15, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | - |
| Feb 14, 2024 | 5.7850 | 5.8100 | 5.7850 | 5.8100 | 5.8100 | - |
| Feb 13, 2024 | 5.6150 | 5.8450 | 5.6050 | 5.8450 | 5.8450 | 5,516 |
| Feb 12, 2024 | 5.6100 | 5.6200 | 5.6100 | 5.6200 | 5.6200 | - |
| Feb 09, 2024 | 5.6100 | 5.8400 | 5.5850 | 5.6000 | 5.6000 | 2,588 |
| Feb 08, 2024 | 5.7150 | 5.7150 | 5.6850 | 5.6850 | 5.6850 | - |
| Feb 07, 2024 | 5.9200 | 5.9200 | 5.7250 | 5.7350 | 5.7350 | 1,075 |
| Feb 06, 2024 | 5.6250 | 5.6700 | 5.6250 | 5.6700 | 5.6700 | 2,670 |
| Feb 05, 2024 | 5.2800 | 5.2800 | 5.2550 | 5.2550 | 5.2550 | - |
| Feb 02, 2024 | 5.4050 | 5.4050 | 5.3400 | 5.3400 | 5.3400 | - |
| Feb 01, 2024 | 5.6050 | 5.6050 | 5.5750 | 5.5750 | 5.5750 | - |
| Jan 31, 2024 | 5.4650 | 5.7350 | 5.4650 | 5.7350 | 5.7350 | 450 |
| Jan 30, 2024 | 6.2650 | 6.2650 | 6.1650 | 6.1650 | 6.1650 | 7,600 |
| Jan 29, 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | - |
| Jan 26, 2024 | 6.6050 | 6.6050 | 6.5600 | 6.5600 | 6.5600 | - |
| Jan 25, 2024 | 6.9550 | 7.1300 | 6.9150 | 6.9150 | 6.9150 | 1,416 |
| Jan 24, 2024 | 6.7900 | 7.0100 | 6.7900 | 7.0100 | 7.0100 | - |
| Jan 23, 2024 | 6.5700 | 6.5700 | 6.4750 | 6.4750 | 6.4750 | - |
| Jan 22, 2024 | 6.1450 | 6.1950 | 6.1450 | 6.1950 | 6.1950 | - |
| Jan 19, 2024 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | - |
| Jan 18, 2024 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | - |
| Jan 17, 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | - |
| Jan 16, 2024 | 6.7450 | 6.7450 | 6.6750 | 6.6750 | 6.6750 | - |
| Jan 15, 2024 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | - |
| Jan 12, 2024 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | - |
| Jan 11, 2024 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | - |
| Jan 10, 2024 | 6.9750 | 6.9750 | 6.9750 | 6.9750 | 6.9750 | - |
| Jan 09, 2024 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | - |
| Jan 08, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | - |
| Jan 05, 2024 | 7.1800 | 7.1800 | 7.1750 | 7.1750 | 7.1750 | - |
| Jan 04, 2024 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | - |
| Jan 03, 2024 | 7.4650 | 7.4650 | 7.4650 | 7.4650 | 7.4650 | - |
| Jan 02, 2024 | 7.7050 | 7.7050 | 7.7050 | 7.7050 | 7.7050 | - |
| Dec 29, 2023 | 8.0350 | 8.0350 | 8.0300 | 8.0300 | 8.0300 | - |
| Dec 28, 2023 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | - |
| Dec 27, 2023 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | - |
| Dec 22, 2023 | 8.0350 | 8.0350 | 8.0350 | 8.0350 | 8.0350 | - |
| Dec 21, 2023 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | - |
| Dec 20, 2023 | 8.2150 | 8.2150 | 8.2150 | 8.2150 | 8.2150 | - |
| Dec 19, 2023 | 8.2550 | 8.2550 | 8.2550 | 8.2550 | 8.2550 | - |
| Dec 18, 2023 | 8.2550 | 8.2550 | 8.2450 | 8.2450 | 8.2450 | - |
| Dec 15, 2023 | 8.3250 | 8.3250 | 8.3250 | 8.3250 | 8.3250 | - |
| Dec 14, 2023 | 8.4850 | 8.4850 | 8.4850 | 8.4850 | 8.4850 | - |
| Dec 13, 2023 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | - |
| Dec 12, 2023 | 8.1750 | 8.1750 | 8.1750 | 8.1750 | 8.1750 | - |
| Dec 11, 2023 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | - |
| Dec 08, 2023 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | - |
| Dec 07, 2023 | 7.8250 | 7.8250 | 7.8250 | 7.8250 | 7.8250 | - |
| Dec 06, 2023 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.