StarlinePS Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.01	10.24	9.90	9.92	9.92	-4.80%	664,769
Jun 2, 2026	10.27	10.72	10.19	10.42	10.42	-2.80%	507,514
Jun 1, 2026	10.94	11.10	10.40	10.72	10.72	-1.56%	420,641
May 29, 2026	11.39	11.39	10.61	10.89	10.89	-2.24%	491,143
May 27, 2026	11.37	11.37	10.90	11.14	11.14	-0.45%	255,645
May 26, 2026	10.90	11.40	10.50	11.19	11.19	1.63%	423,838
May 25, 2026	11.19	11.19	10.61	11.01	11.01	-1.26%	430,564
May 22, 2026	10.49	11.25	10.26	11.15	11.15	3.24%	844,952
May 21, 2026	11.31	11.35	10.77	10.80	10.80	-4.68%	892,576
May 20, 2026	10.86	11.36	10.86	11.33	11.33	-0.35%	338,489
May 19, 2026	10.82	11.89	10.82	11.37	11.37	-0.09%	2,220,782
May 18, 2026	11.36	12.54	11.36	11.38	11.38	-4.77%	2,147,798
May 15, 2026	11.95	11.95	11.95	11.95	11.95	-1.97%	844,883
May 14, 2026	12.19	12.19	12.19	12.19	12.19	-1.93%	90,637
May 13, 2026	12.43	12.43	12.43	12.43	12.43	-1.97%	58,900
May 12, 2026	12.68	12.68	12.68	12.68	12.68	-1.93%	38,035
May 11, 2026	12.93	12.93	12.93	12.93	12.93	-1.97%	72,792
May 8, 2026	13.19	13.19	13.19	13.19	13.19	-1.93%	118,218
May 7, 2026	13.45	13.45	13.45	13.45	13.45	-1.97%	70,513
May 6, 2026	13.72	13.72	13.72	13.72	13.72	-2.00%	200,493
May 5, 2026	13.99	14.05	13.99	14.00	14.00	1.52%	641,978
May 4, 2026	13.70	13.79	13.70	13.79	13.79	2.00%	948,338
Apr 30, 2026	13.38	13.52	13.38	13.52	13.52	1.35%	1,097,359
Apr 29, 2026	13.34	13.34	13.34	13.34	13.34	1.99%	585,864
Apr 28, 2026	13.08	13.08	13.08	13.08	13.08	1.95%	1,151,579
Apr 27, 2026	12.33	12.83	12.33	12.83	12.83	1.99%	868,288
Apr 24, 2026	12.33	12.58	12.33	12.58	12.58	-	2,125,919
Apr 23, 2026	12.58	12.58	12.58	12.58	12.58	-1.95%	117,517
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