Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hennessy Sustai (STNC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 34.32 34.32 34.23 34.3952 51
2nd Apr 2026 (Thu) 34.32 34.32 34.23 34.3952 51
1st Apr 2026 (Wed) 34.37 34.37 34.37 34.3944 0
31st Mar 2026 (Tue) 33.62 33.962 33.62 33.962 0
30th Mar 2026 (Mon) 33.62 33.62 33.1587 33.1587 0
27th Mar 2026 (Fri) 33.62 33.62 33.53 33.3895 101
26th Mar 2026 (Thu) 34.16 34.16 33.72 33.738 69
25th Mar 2026 (Wed) 34.10 34.23 33.92 34.1964 200
24th Mar 2026 (Tue) 33.75 33.9347 33.75 33.9347 0
23rd Mar 2026 (Mon) 33.75 33.75 33.6718 33.6718 0
20th Mar 2026 (Fri) 33.75 33.75 33.2354 33.2354 0
19th Mar 2026 (Thu) 33.75 33.75 33.75 33.7876 0
18th Mar 2026 (Wed) 34.08 34.08 33.7859 33.7859 0
17th Mar 2026 (Tue) 34.08 34.462 34.08 34.462 0
16th Mar 2026 (Mon) 34.08 34.08 34.08 34.1172 100
13th Mar 2026 (Fri) 34.06 34.06 33.8321 33.8321 0
12th Mar 2026 (Thu) 34.06 34.16 34.06 33.9245 484
11th Mar 2026 (Wed) 34.45 34.45 34.45 34.45 5,223
10th Mar 2026 (Tue) 35.90 35.90 34.577 34.577 0
9th Mar 2026 (Mon) 35.90 35.90 34.6556 34.6556 0
6th Mar 2026 (Fri) 35.90 35.90 34.5909 34.5909 0
5th Mar 2026 (Thu) 35.90 35.90 35.0252 35.0252 4
4th Mar 2026 (Wed) 35.90 35.90 35.4177 35.4177 93
3rd Mar 2026 (Tue) 35.90 35.90 35.1322 35.1322 0
2nd Mar 2026 (Mon) 35.90 35.90 35.8932 35.8932 0
27th Feb 2026 (Fri) 35.90 36.0765 35.90 36.0765 0
26th Feb 2026 (Thu) 35.90 35.90 35.90 35.8977 0
25th Feb 2026 (Wed) 35.42 35.8569 35.42 35.8569 0
24th Feb 2026 (Tue) 35.42 35.7908 35.42 35.7908 0
23rd Feb 2026 (Mon) 35.42 35.50 35.42 35.521 877
20th Feb 2026 (Fri) 35.78 35.9148 35.78 35.9148 0
19th Feb 2026 (Thu) 35.78 35.7943 35.78 35.7943 0
18th Feb 2026 (Wed) 35.78 35.9995 35.78 35.9995 0
17th Feb 2026 (Tue) 35.78 35.78 35.78 35.7942 100
16th Feb 2026 (Mon) 35.82 35.82 35.82 35.9075 0
13th Feb 2026 (Fri) 35.82 35.82 35.82 35.9075 0
12th Feb 2026 (Thu) 35.94 35.94 35.94 35.6909 0
11th Feb 2026 (Wed) 35.56 36.02 35.56 36.02 0
10th Feb 2026 (Tue) 35.56 35.8233 35.56 35.8233 0
9th Feb 2026 (Mon) 35.56 35.8354 35.56 35.8354 15
6th Feb 2026 (Fri) 35.56 35.56 35.56 35.7314 200
FTSE 100 Latest
Value10,436.29
Change71.50