Sanstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	90.95	90.95	82.08	84.20	84.20	-2.84%	6,786
Mar 12, 2026	81.66	87.99	81.66	86.66	86.66	5.06%	17,658
Mar 11, 2026	84.41	85.37	81.42	82.49	82.49	-3.31%	11,694
Mar 10, 2026	81.50	86.02	81.50	85.31	85.31	-0.20%	4,698
Mar 9, 2026	81.48	86.81	79.39	85.48	85.48	0.92%	23,590
Mar 6, 2026	84.11	85.00	83.56	84.70	84.70	1.04%	9,501
Mar 5, 2026	85.99	85.99	81.46	83.83	83.83	2.47%	4,929
Mar 4, 2026	81.00	82.95	81.00	81.81	81.81	-2.75%	3,449
Mar 2, 2026	77.00	85.71	77.00	84.12	84.12	-2.77%	8,413
Feb 27, 2026	85.76	88.72	85.55	86.52	86.52	0.02%	15,982
Feb 26, 2026	87.20	87.20	86.10	86.50	86.50	0.59%	310
Feb 25, 2026	87.54	87.66	85.75	85.99	85.99	-0.98%	5,011
Feb 24, 2026	86.13	88.26	85.93	86.84	86.84	-1.49%	2,202
Feb 23, 2026	88.45	88.62	87.00	88.15	88.15	0.23%	4,903
Feb 20, 2026	88.07	88.75	87.00	87.95	87.95	-0.09%	2,473
Feb 19, 2026	88.51	89.58	87.62	88.03	88.03	-1.43%	2,760
Feb 18, 2026	90.16	90.82	88.94	89.31	89.31	-0.61%	5,115
Feb 17, 2026	90.22	90.38	89.65	89.86	89.86	0.01%	4,147
Feb 16, 2026	88.65	90.00	88.10	89.85	89.85	0.38%	3,961
Feb 13, 2026	89.25	89.72	87.26	89.51	89.51	-0.90%	12,445
Feb 12, 2026	90.30	90.82	89.77	90.32	90.32	-0.28%	2,736
Feb 11, 2026	91.43	91.61	90.23	90.57	90.57	-0.48%	5,449
Feb 10, 2026	90.85	91.77	89.52	91.01	91.01	0.59%	8,093
Feb 9, 2026	88.21	90.80	88.21	90.48	90.48	1.50%	3,680
Feb 6, 2026	87.55	90.00	87.55	89.14	89.14	-0.46%	2,209
Feb 5, 2026	90.44	91.50	88.52	89.55	89.55	-0.59%	6,663
Feb 4, 2026	90.03	91.11	89.80	90.08	90.08	0.04%	1,844
Feb 3, 2026	91.80	91.80	89.90	90.04	90.04	0.39%	7,522
Feb 2, 2026	89.40	89.80	88.45	89.69	89.69	-0.13%	3,218
Feb 1, 2026	90.05	91.57	89.50	89.81	89.81	-0.90%	2,833
Jan 30, 2026	89.86	92.45	89.86	90.63	90.63	-0.80%	8,459
Jan 29, 2026	91.23	92.05	89.05	91.36	91.36	-0.77%	5,126
Jan 28, 2026	89.55	92.17	89.55	92.07	92.07	1.24%	3,251
Jan 27, 2026	92.51	93.00	90.10	90.94	90.94	-1.62%	15,856
Jan 23, 2026	97.80	97.80	92.25	92.44	92.44	-1.34%	2,722
Jan 22, 2026	91.05	94.77	91.05	93.70	93.70	0.68%	1,519
Jan 21, 2026	90.65	95.00	90.65	93.07	93.07	-0.88%	5,217
Jan 20, 2026	95.16	95.89	93.36	93.90	93.90	-1.26%	9,029
Jan 19, 2026	91.00	96.00	91.00	95.10	95.10	0.08%	6,490
Jan 16, 2026	95.25	95.70	94.77	95.02	95.02	0.01%	6,723
Jan 14, 2026	91.00	95.30	91.00	95.01	95.01	2.33%	11,764
Jan 13, 2026	92.50	94.04	92.47	92.85	92.85	0.08%	7,738
Jan 12, 2026	90.55	93.93	88.21	92.78	92.78	0.62%	24,276
Jan 9, 2026	89.85	93.25	89.85	92.21	92.21	0.65%	11,767
Jan 8, 2026	92.31	92.31	90.66	91.61	91.61	-1.21%	7,387
Jan 7, 2026	85.80	93.00	85.80	92.73	92.73	0.82%	5,088
Jan 6, 2026	94.08	94.51	91.74	91.98	91.98	-2.23%	6,054
Jan 5, 2026	96.35	97.50	92.92	94.08	94.08	-2.15%	17,802
Jan 2, 2026	95.00	98.00	94.10	96.15	96.15	0.37%	10,332
Jan 1, 2026	98.40	98.48	95.24	95.80	95.80	-0.42%	15,442