Sunrise Communications AG (SNRE)
51.83
0.25 (0.48%)
At close: Apr 15, 2025, 3:59 PM
48.00
-7.40%
After-hours: Apr 15, 2025, 05:12 PM EDT
Sunrise Communications AG Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 52.01 | 52.01 | 52.05 | 52.05 | 51.59 | 51.59 | 51.86 | 51.86 | 0.54% | 231,517 |
| Apr 14, 2025 | 50.61 | 50.61 | 51.67 | 51.67 | 50.57 | 50.57 | 51.58 | 51.58 | 1.76% | 348,531 |
| Apr 11, 2025 | 49.54 | 49.54 | 50.76 | 50.76 | 49.24 | 49.24 | 50.69 | 50.69 | 5.65% | 426,811 |
| Apr 10, 2025 | 48.23 | 48.23 | 48.29 | 48.29 | 47.29 | 47.29 | 47.98 | 47.98 | 0.44% | 511,243 |
| Apr 9, 2025 | 46.28 | 46.28 | 48.04 | 48.04 | 45.98 | 45.98 | 47.77 | 47.77 | 2.60% | 347,725 |
| Apr 8, 2025 | 47.64 | 47.64 | 47.76 | 47.76 | 46.24 | 46.24 | 46.56 | 46.56 | -0.70% | 350,915 |
| Apr 7, 2025 | 47.17 | 47.17 | 48.63 | 48.63 | 46.41 | 46.41 | 46.89 | 46.89 | -1.41% | 359,500 |
| Apr 4, 2025 | 48.47 | 48.47 | 48.58 | 48.58 | 47.40 | 47.40 | 47.56 | 47.56 | -4.31% | 375,708 |
| Apr 3, 2025 | 49.96 | 49.96 | 50.30 | 50.30 | 49.64 | 49.64 | 49.70 | 49.70 | 0.49% | 584,134 |
| Apr 2, 2025 | 48.62 | 48.62 | 49.48 | 49.48 | 48.59 | 48.59 | 49.46 | 49.46 | 0.77% | 213,740 |
| Apr 1, 2025 | 48.51 | 48.51 | 49.28 | 49.28 | 48.51 | 48.51 | 49.08 | 49.08 | 1.64% | 176,037 |
| Mar 31, 2025 | 48.60 | 48.60 | 48.81 | 48.81 | 47.88 | 47.88 | 48.29 | 48.29 | -0.49% | 395,115 |
| Mar 28, 2025 | 48.00 | 48.00 | 48.75 | 48.75 | 48.00 | 48.00 | 48.53 | 48.53 | 2.32% | 232,727 |
| Mar 27, 2025 | 46.79 | 46.79 | 47.53 | 47.53 | 46.79 | 46.79 | 47.43 | 47.43 | 1.85% | 218,200 |
| Mar 26, 2025 | 46.30 | 46.30 | 46.68 | 46.68 | 46.15 | 46.15 | 46.57 | 46.57 | 0.13% | 209,346 |
| Mar 25, 2025 | 46.61 | 46.61 | 46.88 | 46.88 | 46.44 | 46.44 | 46.51 | 46.51 | 0.65% | 272,023 |
| Mar 24, 2025 | 47.24 | 47.24 | 47.36 | 47.36 | 46.08 | 46.08 | 46.21 | 46.21 | -3.35% | 423,322 |
| Mar 21, 2025 | 47.12 | 47.12 | 48.25 | 48.25 | 47.12 | 47.12 | 47.81 | 47.81 | 1.49% | 639,800 |
| Mar 20, 2025 | 47.26 | 47.26 | 47.55 | 47.55 | 46.75 | 46.75 | 47.11 | 47.11 | -0.49% | 314,030 |
| Mar 19, 2025 | 46.52 | 46.52 | 47.50 | 47.50 | 46.52 | 46.52 | 47.34 | 47.34 | 2.16% | 349,400 |
| Mar 18, 2025 | 46.00 | 46.00 | 46.51 | 46.51 | 45.92 | 45.92 | 46.34 | 46.34 | 0.13% | 288,600 |
| Mar 17, 2025 | 46.06 | 46.06 | 46.39 | 46.39 | 45.95 | 45.95 | 46.28 | 46.28 | 0.70% | 331,249 |
| Mar 14, 2025 | 45.53 | 45.53 | 46.00 | 46.00 | 45.46 | 45.46 | 45.96 | 45.96 | 1.32% | 200,800 |
| Mar 13, 2025 | 45.33 | 45.33 | 45.50 | 45.50 | 45.11 | 45.11 | 45.36 | 45.36 | 0.18% | 212,200 |
| Mar 12, 2025 | 44.78 | 44.78 | 45.35 | 45.35 | 44.50 | 44.50 | 45.28 | 45.28 | 2.28% | 254,400 |
| Mar 11, 2025 | 44.52 | 44.52 | 44.58 | 44.58 | 43.92 | 43.92 | 44.27 | 44.27 | -0.25% | 332,047 |
| Mar 10, 2025 | 44.76 | 44.76 | 44.94 | 44.94 | 44.07 | 44.07 | 44.38 | 44.38 | 0.02% | 416,500 |
| Mar 7, 2025 | 44.18 | 44.18 | 44.51 | 44.51 | 43.95 | 43.95 | 44.37 | 44.37 | 1.67% | 289,919 |
| Mar 6, 2025 | 44.70 | 44.70 | 44.97 | 44.97 | 43.26 | 43.26 | 43.64 | 43.64 | -4.61% | 376,027 |
| Mar 5, 2025 | 45.36 | 45.36 | 45.88 | 45.88 | 45.26 | 45.26 | 45.75 | 45.75 | 0.82% | 306,514 |
| Mar 4, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.14 | 45.14 | 45.38 | 45.38 | -0.37% | 402,410 |
| Mar 3, 2025 | 46.23 | 46.23 | 46.52 | 46.52 | 45.36 | 45.36 | 45.55 | 45.55 | -1.06% | 649,611 |
| Feb 28, 2025 | 46.15 | 46.15 | 46.26 | 46.26 | 45.31 | 45.31 | 46.04 | 46.04 | -2.68% | 672,836 |
| Feb 27, 2025 | 47.34 | 47.34 | 47.56 | 47.56 | 47.18 | 47.18 | 47.31 | 47.31 | -0.55% | 213,900 |
| Feb 26, 2025 | 47.49 | 47.49 | 47.88 | 47.88 | 47.17 | 47.17 | 47.57 | 47.57 | -0.48% | 229,000 |
| Feb 25, 2025 | 48.35 | 48.35 | 48.49 | 48.49 | 47.65 | 47.65 | 47.80 | 47.80 | 0.31% | 235,138 |
| Feb 24, 2025 | 47.51 | 47.51 | 47.93 | 47.93 | 47.42 | 47.42 | 47.65 | 47.65 | 0.78% | 244,824 |
| Feb 21, 2025 | 46.92 | 46.92 | 47.29 | 47.29 | 46.87 | 46.87 | 47.28 | 47.28 | 1.00% | 139,100 |
| Feb 20, 2025 | 46.47 | 46.47 | 46.91 | 46.91 | 46.21 | 46.21 | 46.81 | 46.81 | 0.93% | 257,100 |
| Feb 19, 2025 | 46.87 | 46.87 | 46.98 | 46.98 | 46.18 | 46.18 | 46.38 | 46.38 | -1.51% | 295,108 |
| Feb 18, 2025 | 47.17 | 47.17 | 47.39 | 47.39 | 46.93 | 46.93 | 47.09 | 47.09 | 0.09% | 264,243 |
| Feb 14, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 46.76 | 46.76 | 47.05 | 47.05 | -1.92% | 359,100 |
| Feb 13, 2025 | 48.10 | 48.10 | 48.45 | 48.45 | 47.81 | 47.81 | 47.97 | 47.97 | 1.96% | 405,700 |
| Feb 12, 2025 | 46.95 | 46.95 | 47.18 | 47.18 | 46.64 | 46.64 | 47.05 | 47.05 | -0.55% | 387,137 |
| Feb 11, 2025 | 47.48 | 47.48 | 47.66 | 47.66 | 47.15 | 47.15 | 47.31 | 47.31 | 0.17% | 310,121 |
| Feb 10, 2025 | 47.60 | 47.60 | 47.80 | 47.80 | 47.15 | 47.15 | 47.23 | 47.23 | -0.86% | 441,037 |
| Feb 7, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 47.25 | 47.25 | 47.64 | 47.64 | -2.97% | 360,835 |
| Feb 6, 2025 | 49.36 | 49.36 | 49.68 | 49.68 | 48.86 | 48.86 | 49.10 | 49.10 | -1.74% | 332,012 |
| Feb 5, 2025 | 50.31 | 50.31 | 50.63 | 50.63 | 49.91 | 49.91 | 49.97 | 49.97 | -0.42% | 454,400 |
| Feb 4, 2025 | 50.29 | 50.29 | 50.55 | 50.55 | 49.92 | 49.92 | 50.18 | 50.18 | 0.40% | 290,600 |