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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	32.74	33	33	33.5	32.66	376,006
July 23, 2025	32.5	32.84	32.84	32.92	32.42	253,084
July 22, 2025	33.48	32.58	32.58	33.48	32.24	393,193
July 21, 2025	32.5	33.6	33.6	33.6	32.32	307,466
July 20, 2025	34.26	32.72	32.72	34.32	32.72	625,832
July 17, 2025	35	34.2	34.2	35.76	34.16	647,006
July 16, 2025	34.74	35.08	35.08	35.28	34.5	333,849
July 15, 2025	35	34.68	34.68	35.28	34.68	239,329
July 14, 2025	35.16	35	35	35.38	34.72	682,047
July 13, 2025	35.44	35.16	35.16	36	34.4	1.08M
July 10, 2025	34	35.44	35.44	35.82	34	1.64M
July 09, 2025	34.08	34	34	34.54	33.72	450,129
July 08, 2025	34.1	34.24	34.24	34.3	33.74	524,147
July 07, 2025	34.24	34.02	34.02	34.74	33.46	828,162
July 06, 2025	33.98	34.18	34.18	34.38	33.6	660,917
July 03, 2025	34.88	34	34	34.88	33.52	1.47M
July 02, 2025	32.8	34.3	34.3	34.7	32.6	2.37M
July 01, 2025	32.88	32.8	32.8	33.12	32.2	717,364
June 30, 2025	32	32.88	32.88	32.88	31.66	1.77M
June 29, 2025	31	32.06	31.26	32.28	30.8	1.98M
June 26, 2025	31	31	31	31.65	29.85	2.84M
June 25, 2025	30	30.55	30.55	30.55	29.1	5.89M
June 24, 2025	27.8	27.8	27.8	27.8	27.8	167,668
June 23, 2025	26.1	25.3	25.3	26.5	23.5	988,834
June 22, 2025	26.25	26.1	26.1	26.85	25.95	399,392
June 19, 2025	26.75	26.15	26.15	26.75	26.05	698,319
June 18, 2025	27.3	26.7	26.7	27.3	26.5	156,167
June 17, 2025	27.8	27.5	27.5	28.2	27.3	233,986

Sustained Infrastructure Holding Company (2190.SR) SAU