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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 19, 2025	37	37.1	37.1	38.38	36.9	1.24M
October 16, 2025	36.06	36.8	36.8	36.98	36.06	546,165
October 15, 2025	36.68	36.08	36.08	36.86	35.9	518,055
October 14, 2025	37.46	36.78	36.78	37.46	36.54	656,663
October 13, 2025	35.98	36.98	36.98	37	35.94	1.01M
October 12, 2025	35	35.6	35.6	36	34.78	251,512
October 09, 2025	36.08	36.08	36.08	36.48	36	342,724
October 08, 2025	36.1	36.08	36.08	36.56	35.88	417,215
October 07, 2025	35.8	36.04	36.04	36.66	35.36	647,365
October 06, 2025	35.7	35.52	35.52	35.98	35.16	546,835
October 05, 2025	34.78	35.7	35.7	36	34.78	728,817
October 02, 2025	33.2	34.48	34.48	34.8	33.2	1.13M
October 01, 2025	34	33.06	33.06	34.96	33.06	2.37M
September 30, 2025	33	33	33	33.68	33	405,808
September 29, 2025	32.86	33.22	33.22	33.36	32.6	457,853
September 28, 2025	34	32.86	32.86	34.08	32.86	357,307
September 25, 2025	34.38	34	34	34.38	33.52	279,853
September 24, 2025	33.44	34	34	34.38	33.42	397,966
September 22, 2025	32.86	33.24	33.24	33.26	32.76	234,172
September 21, 2025	33.4	32.84	32.84	33.48	32.74	152,190
September 18, 2025	33	33.42	33.42	33.74	32.88	317,117
September 17, 2025	32.72	33	33	33	32.46	210,594
September 16, 2025	32.36	32.7	32.7	33	32.32	213,967
September 15, 2025	31.9	32.54	32.54	32.68	31.82	210,107
September 14, 2025	31.8	32	32	32.2	30.86	348,727
September 11, 2025	32	31.9	31.9	32.54	31.58	254,296
September 10, 2025	32.64	32.3	32.3	32.64	32.02	218,114
September 09, 2025	32.92	32.7	32.7	32.94	32.12	221,342
September 08, 2025	32	32.8	32.8	33.4	31.98	379,863
September 07, 2025	33.5	32.52	32.52	33.5	32.42	163,067
September 04, 2025	33.66	33.46	33.46	33.82	33	257,548
September 03, 2025	34.04	33.64	33.64	34.28	33.64	249,038
September 02, 2025	34.36	34.08	34.08	34.36	33.78	176,886
September 01, 2025	34.18	34.26	34.26	34.4	33.88	199,637
August 31, 2025	34.98	34.22	34.22	34.98	34.16	136,856
August 28, 2025	35.1	34.86	34.86	35.46	34.6	327,417
August 27, 2025	34.66	35	35	35.3	34.54	230,796
August 26, 2025	34.3	34.66	34.66	34.66	34.18	168,850
August 25, 2025	34.7	34.3	34.3	34.82	34.18	251,462
August 24, 2025	34.5	34.7	34.7	35.08	34.5	104,893
August 21, 2025	34	34.32	34.32	34.7	34	337,140
August 20, 2025	35.12	34.3	34.3	35.22	34.3	357,058
August 19, 2025	35.16	35.12	35.12	35.46	34.86	303,648
August 18, 2025	35.26	35	35	35.52	35	289,199
August 17, 2025	35.2	35.04	35.04	35.24	34.5	436,431
August 14, 2025	35.7	35.4	35.4	35.88	35.06	470,201
August 13, 2025	35.6	35.7	35.7	36.32	35.5	1.17M
August 12, 2025	34.56	35.6	35.6	35.72	34.32	991,758
August 11, 2025	35.5	34.66	34.66	35.8	34.64	510,260
August 10, 2025	34.58	35.5	35.5	35.7	34.4	1.3M
August 07, 2025	33.82	34.64	34.64	34.78	33.76	572,033
August 06, 2025	34.58	34.6	34.6	34.72	34.16	450,338
August 05, 2025	33.9	34.4	34.4	34.58	33.6	697,591
August 04, 2025	33.24	33.72	33.72	34	32.74	325,409
August 03, 2025	33.02	33.3	33.3	33.48	32.52	158,375
July 31, 2025	33.48	33.26	33.26	34.18	32.94	363,743
July 30, 2025	33.96	33.48	33.48	34.2	33.48	345,227
July 29, 2025	34	34	34	34.2	33.68	295,743
July 28, 2025	34	34	34	34.3	33.32	408,556
July 27, 2025	33.32	34	34	34.1	32.38	683,305

Sustained Infrastructure Holding Company (2190.SR) SAU