Sunny Optical Technology (Group) Company Limited (SXC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:39AM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 5.12 | 5.12 | 5.04 | 5.04 | 5.04 | - |
| May 20, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| May 17, 2024 | 5.12 | 5.12 | 5.07 | 5.12 | 5.12 | - |
| May 16, 2024 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | 130 |
| May 15, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| May 14, 2024 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | - |
| May 13, 2024 | 4.95 | 4.95 | 4.89 | 4.89 | 4.89 | - |
| May 10, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| May 09, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| May 08, 2024 | 4.76 | 4.76 | 4.65 | 4.65 | 4.65 | - |
| May 07, 2024 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | - |
| May 06, 2024 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | - |
| May 03, 2024 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | - |
| May 02, 2024 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | - |
| Apr 30, 2024 | 4.51 | 4.51 | 4.46 | 4.46 | 4.46 | - |
| Apr 29, 2024 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | - |
| Apr 26, 2024 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | - |
| Apr 25, 2024 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | 1,000 |
| Apr 24, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Apr 23, 2024 | 4.27 | 4.27 | 4.18 | 4.18 | 4.18 | - |
| Apr 22, 2024 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | - |
| Apr 19, 2024 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | - |
| Apr 18, 2024 | 4.46 | 4.46 | 4.39 | 4.40 | 4.40 | - |
| Apr 17, 2024 | 4.39 | 4.40 | 4.35 | 4.35 | 4.35 | - |
| Apr 16, 2024 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | - |
| Apr 15, 2024 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | - |
| Apr 12, 2024 | 4.86 | 5.01 | 4.86 | 5.01 | 5.01 | 45 |
| Apr 11, 2024 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | - |
| Apr 10, 2024 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | - |
| Apr 09, 2024 | 4.56 | 4.56 | 4.53 | 4.53 | 4.53 | - |
| Apr 08, 2024 | 4.52 | 4.52 | 4.45 | 4.45 | 4.45 | - |
| Apr 05, 2024 | 4.41 | 4.41 | 4.38 | 4.38 | 4.38 | - |
| Apr 04, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Apr 03, 2024 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | - |
| Apr 02, 2024 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | - |
| Mar 28, 2024 | 4.65 | 4.65 | 4.61 | 4.61 | 4.61 | - |
| Mar 27, 2024 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | - |
| Mar 26, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Mar 25, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Mar 22, 2024 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | - |
| Mar 21, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Mar 20, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Mar 19, 2024 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | - |
| Mar 18, 2024 | 6.39 | 6.39 | 6.29 | 6.29 | 6.29 | - |
| Mar 15, 2024 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | - |
| Mar 14, 2024 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | - |
| Mar 13, 2024 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | - |
| Mar 12, 2024 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | - |
| Mar 11, 2024 | 5.89 | 6.00 | 5.89 | 6.00 | 6.00 | - |
| Mar 08, 2024 | 5.77 | 5.77 | 5.70 | 5.70 | 5.70 | - |
| Mar 07, 2024 | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | - |
| Mar 06, 2024 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | - |
| Mar 05, 2024 | 5.72 | 5.93 | 5.67 | 5.93 | 5.93 | 4,000 |
| Mar 04, 2024 | 6.01 | 6.01 | 5.98 | 5.98 | 5.98 | - |
| Mar 01, 2024 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | - |
| Feb 29, 2024 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | - |
| Feb 28, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Feb 27, 2024 | 6.11 | 6.18 | 6.11 | 6.18 | 6.18 | - |
| Feb 26, 2024 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | - |
| Feb 23, 2024 | 5.96 | 5.96 | 5.88 | 5.88 | 5.88 | - |
| Feb 22, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Feb 21, 2024 | 5.84 | 5.84 | 5.78 | 5.78 | 5.78 | 250 |
| Feb 20, 2024 | 5.61 | 5.61 | 5.53 | 5.53 | 5.53 | - |
| Feb 19, 2024 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | - |
| Feb 16, 2024 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | - |
| Feb 15, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Feb 14, 2024 | 5.78 | 5.81 | 5.78 | 5.81 | 5.81 | - |
| Feb 13, 2024 | 5.61 | 5.84 | 5.61 | 5.84 | 5.84 | 5,516 |
| Feb 12, 2024 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | - |
| Feb 09, 2024 | 5.61 | 5.84 | 5.59 | 5.60 | 5.60 | 2,588 |
| Feb 08, 2024 | 5.72 | 5.72 | 5.68 | 5.68 | 5.68 | - |
| Feb 07, 2024 | 5.92 | 5.92 | 5.72 | 5.74 | 5.74 | 1,075 |
| Feb 06, 2024 | 5.63 | 5.67 | 5.63 | 5.67 | 5.67 | 2,670 |
| Feb 05, 2024 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | - |
| Feb 02, 2024 | 5.41 | 5.41 | 5.34 | 5.34 | 5.34 | - |
| Feb 01, 2024 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | - |
| Jan 31, 2024 | 5.47 | 5.74 | 5.47 | 5.74 | 5.74 | 450 |
| Jan 30, 2024 | 6.26 | 6.26 | 6.16 | 6.16 | 6.16 | 7,600 |
| Jan 29, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Jan 26, 2024 | 6.61 | 6.61 | 6.56 | 6.56 | 6.56 | - |
| Jan 25, 2024 | 6.95 | 7.13 | 6.91 | 6.91 | 6.91 | 1,416 |
| Jan 24, 2024 | 6.79 | 7.01 | 6.79 | 7.01 | 7.01 | - |
| Jan 23, 2024 | 6.57 | 6.57 | 6.47 | 6.47 | 6.47 | - |
| Jan 22, 2024 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | - |
| Jan 19, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 18, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Jan 17, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Jan 16, 2024 | 6.74 | 6.74 | 6.68 | 6.68 | 6.68 | - |
| Jan 15, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Jan 12, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Jan 11, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Jan 10, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Jan 09, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Jan 08, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jan 05, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Jan 04, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Jan 03, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Jan 02, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Dec 29, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Dec 28, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| *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.