StarlinePS Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.83	12.83	12.83	12.83	12.83	-1.99%	83,789
Apr 21, 2026	13.09	13.09	13.09	13.09	13.09	-1.95%	133,193
Apr 20, 2026	13.35	13.35	13.35	13.35	13.35	-1.98%	138,275
Apr 17, 2026	13.62	13.62	13.62	13.62	13.62	-1.94%	277,658
Apr 16, 2026	13.89	13.89	13.89	13.89	13.89	-1.98%	201,437
Apr 15, 2026	14.45	14.45	14.17	14.17	14.17	-1.94%	468,833
Apr 13, 2026	14.49	14.49	14.45	14.45	14.45	1.47%	972,696
Apr 10, 2026	13.70	14.24	13.70	14.24	14.24	1.93%	2,079,716
Apr 9, 2026	13.97	13.97	13.58	13.97	13.97	4.96%	3,824,108
Apr 8, 2026	13.31	13.31	13.31	13.31	13.31	4.97%	860,662
Apr 7, 2026	12.68	12.68	12.68	12.68	12.68	4.97%	2,108,411
Apr 6, 2026	12.08	12.08	12.08	12.08	12.08	4.95%	412,322
Apr 2, 2026	11.44	11.51	10.97	11.51	11.51	4.92%	670,549
Apr 1, 2026	10.24	10.97	9.93	10.97	10.97	4.98%	1,501,180
Mar 30, 2026	10.78	10.78	10.45	10.45	10.45	-5.00%	1,106,015
Mar 27, 2026	11.00	11.00	11.00	11.00	11.00	-1.96%	310,541
Mar 25, 2026	11.22	11.22	11.22	11.22	11.22	-	928,288
Mar 24, 2026	11.22	11.22	11.22	11.22	11.22	-1.92%	613,984
Mar 23, 2026	11.44	11.44	11.44	11.44	11.44	-1.97%	176,883
Mar 20, 2026	11.67	11.67	11.67	11.67	11.67	-1.93%	1,027,703
Mar 19, 2026	11.98	11.98	11.90	11.90	11.90	1.19%	3,044,986
Mar 18, 2026	11.76	11.76	11.76	11.76	11.76	1.99%	945,936
Mar 17, 2026	11.09	11.53	11.09	11.53	11.53	1.95%	7,944,211
Mar 16, 2026	11.31	11.31	11.31	11.31	11.31	-1.99%	873,775
Mar 13, 2026	11.54	11.54	11.54	11.54	11.54	-1.95%	162,652
Mar 12, 2026	11.77	11.77	11.77	11.77	11.77	-2.00%	269,590
Mar 11, 2026	12.01	12.01	12.01	12.01	12.01	-1.96%	338,640
Mar 10, 2026	12.73	12.73	12.25	12.25	12.25	-1.92%	3,300,738
Mar 9, 2026	12.49	12.49	12.49	12.49	12.49	1.96%	4,056,876
Mar 6, 2026	12.25	12.25	12.25	12.25	12.25	2.00%	266,878
Mar 5, 2026	12.01	12.01	12.01	12.01	12.01	1.95%	247,820
Mar 4, 2026	11.78	11.78	11.78	11.78	11.78	1.99%	397,593
Mar 2, 2026	11.55	11.55	11.55	11.55	11.55	1.94%	576,168
Feb 27, 2026	11.33	11.33	11.33	11.33	11.33	1.98%	262,333
Feb 26, 2026	11.11	11.11	11.11	11.11	11.11	1.93%	278,317
Feb 25, 2026	10.90	10.90	10.90	10.90	10.90	1.96%	357,426
Feb 24, 2026	10.69	10.69	10.69	10.69	10.69	1.91%	354,947
Feb 23, 2026	10.49	10.49	10.49	10.49	10.49	1.94%	839,018
Feb 20, 2026	10.29	10.29	10.29	10.29	10.29	1.98%	6,977,546
Feb 19, 2026	10.09	10.09	10.09	10.09	10.09	1.92%	351,963
Feb 18, 2026	9.90	9.90	9.90	9.90	9.90	1.96%	382,049
Feb 17, 2026	9.71	9.71	9.71	9.71	9.71	2.00%	623,338
Feb 16, 2026	9.52	9.52	9.52	9.52	9.52	1.93%	391,057
Feb 13, 2026	9.34	9.34	9.34	9.34	9.34	1.97%	704,365
Feb 12, 2026	9.16	9.16	9.16	9.16	9.16	1.89%	462,350
Feb 11, 2026	8.99	8.99	8.99	8.99	8.99	1.93%	436,068
Feb 10, 2026	8.82	8.82	8.82	8.82	8.82	1.97%	338,023
Feb 9, 2026	8.65	8.65	8.65	8.65	8.65	1.88%	336,003
Feb 6, 2026	8.49	8.49	8.49	8.49	8.49	1.92%	9,609,758
Feb 5, 2026	8.33	8.33	8.33	8.33	8.33	1.96%	449,372