AtkinsRealis (SNCAF) Historical Prices
152 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 64.41 | 64.79 | 60.64 | 62.06 | 62.06 | -5.58% | 60,117 | 1.17 |
| Nov 04, 2026 | 66.72 | 66.72 | 65.56 | 65.73 | 65.73 | -0.81% | 50,364 | 0.97 |
| Nov 03, 2026 | 64.29 | 66.27 | 64.29 | 66.27 | 66.27 | +2.54% | 18,547 | 0.36 |
| Nov 02, 2026 | 62.81 | 64.74 | 62.81 | 64.63 | 64.63 | +4.70% | 7,923 | 0.15 |
| Oct 30, 2026 | 62.74 | 63.17 | 61.64 | 61.73 | 61.73 | -2.83% | 26,654 | 0.50 |
| Oct 29, 2026 | 62.35 | 63.53 | 62.35 | 63.53 | 63.53 | +2.93% | 4,090 | 0.08 |
| Oct 28, 2026 | 62.27 | 62.50 | 61.72 | 61.72 | 61.72 | +0.41% | 4,718 | 0.09 |
| Oct 27, 2026 | 61.64 | 61.91 | 61.34 | 61.47 | 61.47 | +0.13% | 18,523 | 0.34 |
| Oct 26, 2026 | 61.33 | 61.78 | 61.26 | 61.39 | 61.39 | +0.64% | 230,507 | 4.46 |
| Oct 23, 2026 | 61.48 | 61.48 | 60.74 | 61.00 | 61.00 | -1.31% | 11,113 | 0.21 |
| Oct 22, 2026 | 59.91 | 62.06 | 59.91 | 61.81 | 61.81 | +1.16% | 17,251 | 0.32 |
| Oct 21, 2026 | 61.10 | 61.46 | 60.74 | 61.10 | 61.10 | +1.65% | 0 | 0.00 |
| Oct 20, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | -1.00% | 24,932 | 0.46 |
| Oct 19, 2026 | 61.02 | 61.02 | 60.72 | 60.72 | 60.72 | +0.06% | 36,134 | 0.68 |
| Oct 16, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -1.06% | 49,086 | 0.93 |
| Oct 15, 2026 | 59.39 | 61.33 | 58.82 | 61.33 | 61.33 | +1.93% | 12,819 | 0.24 |
| Oct 14, 2026 | 60.87 | 61.48 | 60.07 | 60.17 | 60.17 | -2.38% | 35,179 | 0.67 |
| Oct 13, 2026 | 61.79 | 61.79 | 60.23 | 61.64 | 61.64 | -0.34% | 178,959 | 3.59 |
| Oct 12, 2026 | 61.99 | 62.70 | 61.85 | 61.85 | 61.85 | +0.32% | 800 | 0.02 |
| Oct 09, 2026 | 60.85 | 61.73 | 60.72 | 61.65 | 61.65 | +1.48% | 66,167 | 1.33 |
| Oct 08, 2026 | 59.33 | 60.98 | 59.31 | 60.75 | 60.75 | +2.51% | 68,413 | 1.38 |
| Oct 07, 2026 | 61.00 | 61.15 | 58.71 | 59.26 | 59.26 | -3.52% | 64,140 | 1.31 |
| Oct 06, 2026 | 61.53 | 61.80 | 61.35 | 61.42 | 61.42 | +2.22% | 9,224 | 0.18 |
| Oct 05, 2026 | 60.43 | 60.43 | 60.09 | 60.09 | 60.09 | -1.19% | 65,730 | 1.30 |
| Oct 02, 2026 | 61.64 | 61.64 | 60.59 | 60.81 | 60.81 | +1.67% | 5,825 | 0.11 |
| Oct 01, 2026 | 61.09 | 61.09 | 59.46 | 59.81 | 59.81 | -0.94% | 24,666 | 0.49 |
| Sep 30, 2026 | 60.58 | 60.58 | 59.70 | 60.38 | 60.38 | +0.73% | 11,368 | 0.23 |
| Sep 29, 2026 | 60.98 | 61.19 | 59.77 | 59.94 | 59.94 | -1.17% | 24,918 | 0.50 |
| Sep 28, 2026 | 60.86 | 60.90 | 60.65 | 60.65 | 60.65 | +0.21% | 232,066 | 4.98 |
| Sep 25, 2026 | 61.33 | 61.33 | 59.97 | 60.52 | 60.52 | -1.32% | 147,689 | 3.31 |
| Sep 24, 2026 | 62.44 | 62.44 | 60.76 | 61.33 | 61.33 | -4.04% | 79,211 | 1.82 |
| Sep 23, 2026 | 65.31 | 65.31 | 63.75 | 63.91 | 63.91 | -3.12% | 33,965 | 0.69 |
| Sep 22, 2026 | 64.17 | 65.98 | 64.17 | 65.97 | 65.97 | +3.43% | 6,045 | 0.12 |
| Sep 21, 2026 | 62.61 | 64.06 | 62.61 | 63.78 | 63.78 | +0.98% | 19,043 | 0.38 |
| Sep 18, 2026 | 62.41 | 63.66 | 62.41 | 63.16 | 63.16 | +0.83% | 45,656 | 0.89 |
| Sep 17, 2026 | 62.92 | 63.07 | 61.74 | 62.64 | 62.64 | +0.93% | 75,598 | 1.31 |
| Sep 16, 2026 | 62.20 | 62.94 | 62.06 | 62.06 | 62.06 | -0.81% | 37,772 | 0.66 |
| Sep 15, 2026 | 60.74 | 62.83 | 60.74 | 62.56 | 62.56 | +2.70% | 22,485 | 0.39 |
| Sep 14, 2026 | 61.70 | 61.70 | 60.48 | 60.92 | 60.92 | -0.59% | 75,783 | 1.32 |
| Sep 11, 2026 | 61.43 | 61.43 | 60.49 | 61.28 | 61.28 | -0.55% | 33,475 | 0.58 |
| Sep 10, 2026 | 61.48 | 62.52 | 61.33 | 61.62 | 61.62 | -0.80% | 184,245 | 3.34 |
| Sep 09, 2026 | 62.93 | 63.30 | 61.67 | 62.12 | 62.12 | -1.82% | 29,334 | 0.53 |
| Sep 08, 2026 | 63.00 | 63.67 | 63.00 | 63.27 | 63.27 | +1.51% | 25,441 | 0.46 |
| Sep 07, 2026 | 62.23 | 62.33 | 62.10 | 62.33 | 62.33 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 62.23 | 62.33 | 62.10 | 62.33 | 62.33 | -0.03% | 109,981 | 1.97 |
| Sep 03, 2026 | 61.59 | 62.59 | 60.91 | 62.35 | 62.35 | +1.80% | 19,687 | 0.35 |
| Sep 02, 2026 | 60.04 | 61.33 | 59.97 | 61.25 | 61.25 | +1.58% | 44,018 | 0.79 |
| Sep 01, 2026 | 59.00 | 60.94 | 58.95 | 60.29 | 60.29 | -0.54% | 31,785 | 0.54 |
| Aug 31, 2026 | 60.76 | 62.16 | 60.41 | 60.62 | 60.62 | -1.16% | 13,392 | 0.23 |
| Aug 28, 2026 | 62.11 | 62.11 | 61.33 | 61.33 | 61.33 | -1.56% | 25,020 | 0.42 |
