Sustained Infrastructure Holding Company - 2190.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	29.14	27.8	27.8	29.16	27.66	242,070
February 18, 2026	29.04	29.12	29.12	29.38	28.86	270,214
February 17, 2026	29.32	29	29	29.42	28.9	206,105
February 16, 2026	29.68	29.5	29.5	30	29.34	205,136
February 15, 2026	29.7	29.7	29.7	30.06	29.62	192,229
February 12, 2026	28.9	29.66	29.66	29.84	28.9	386,471
February 11, 2026	29.28	28.9	28.9	29.3	28.9	218,864
February 10, 2026	28.8	29.2	29.2	29.4	28.5	218,849
February 09, 2026	28.3	28.5	28.5	28.7	28	350,369
February 08, 2026	28.96	28.32	28.32	29.4	28.18	277,922
February 05, 2026	29.36	28.46	28.46	29.36	28.3	359,909
February 04, 2026	28.58	29.24	29.24	29.56	28.5	638,914
February 03, 2026	29	28.56	28.56	29.24	28.44	398,119
February 02, 2026	28	28.8	28.8	28.8	27.76	176,192
February 01, 2026	28.7	28.1	28.1	28.7	27.78	225,677
January 29, 2026	29.2	28.64	28.64	29.36	28.58	223,061
January 28, 2026	29.8	29.5	29.5	29.8	29.28	215,507
January 27, 2026	29.48	29.58	29.58	29.76	29.26	262,615
January 26, 2026	29.74	29.2	29.2	29.74	29.16	294,912
January 25, 2026	29.7	29.7	29.7	30.26	29.56	314,161
January 22, 2026	28.66	29.4	29.4	29.4	28.5	376,196
January 21, 2026	29.4	28.6	28.6	29.4	28.6	290,398
January 20, 2026	28.6	29.22	29.22	29.84	28.52	455,443
January 19, 2026	28.16	28.56	28.56	28.7	27.96	286,179
January 18, 2026	27.82	28.08	28.08	28.38	27.82	112,770
January 15, 2026	28.34	27.8	27.8	28.48	27.8	277,690
January 14, 2026	29.24	28.64	28.64	29.38	28.44	391,013
January 13, 2026	30.44	29.34	29.34	30.44	29.3	432,793
January 12, 2026	29.9	30	30	30.02	29.76	206,610
January 11, 2026	29.96	29.76	29.76	30	29.64	91,660
January 08, 2026	29.5	29.58	29.58	29.76	29.14	121,278
January 07, 2026	30.7	29.6	29.6	31	29.5	353,515
January 06, 2026	30.6	30.1	30.1	30.7	29.92	516,863
January 05, 2026	30.72	30.7	30.7	31.16	29.98	186,292
January 04, 2026	31.2	30.84	30.84	31.2	30.58	80,059
January 01, 2026	31.1	31.2	31.2	31.38	30.92	79,438
December 31, 2025	30.32	31.16	31.16	31.2	30.3	101,810
December 30, 2025	31.48	30.1	30.1	31.5	30	217,007
December 29, 2025	31.24	31.78	31.78	31.78	31.06	180,373
December 28, 2025	31.16	31.24	31.24	31.46	30.7	110,455
December 25, 2025	31.4	31.44	31.44	31.9	31.32	57,417
December 24, 2025	32.42	31.46	31.46	32.42	31.28	133,970
December 23, 2025	32.38	32.36	32.36	32.48	32	165,369
December 22, 2025	31.54	32.34	32.34	32.48	31.34	244,883
December 21, 2025	30.54	31.92	31.92	32.1	30.5	293,832
December 18, 2025	30.88	30.4	30.4	30.88	30.04	460,144
December 17, 2025	30.92	30.78	30.78	31.02	30.66	140,779
December 16, 2025	30.9	30.92	30.92	31.14	30.64	166,899
December 15, 2025	30.9	30.88	30.88	31.2	30.42	532,758
December 14, 2025	32.7	30.82	30.82	32.7	30.16	517,112
December 11, 2025	33.16	32.7	32.7	33.26	32.64	148,823
December 10, 2025	32.2	33.16	33.16	33.3	32.14	663,794
December 09, 2025	32.24	32.26	32.26	32.26	31.7	209,659
December 08, 2025	31.3	32.02	32.02	32.3	31.3	230,287
December 07, 2025	32.5	31.3	31.3	32.5	30.88	407,607
December 04, 2025	32.52	32.5	32.5	32.84	32.28	171,808
December 03, 2025	32.88	32.24	32.24	33	32.1	133,683
December 02, 2025	31.86	32.84	32.84	32.84	31.7	245,972
December 01, 2025	31.3	31.8	31.8	31.8	31	130,897
November 30, 2025	31.56	31.3	31.3	31.86	31	62,970

Sustained Infrastructure Holding Company (2190.SR) SAU