Sanstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	85.98	85.98	81.56	82.94	82.94	-2.52%	186,505
Mar 10, 2026	86.06	86.49	84.00	85.08	85.08	-0.22%	241,625
Mar 9, 2026	82.00	86.86	79.00	85.27	85.27	0.79%	606,204
Mar 6, 2026	83.50	85.48	83.36	84.60	84.60	0.63%	168,338
Mar 5, 2026	83.01	84.50	80.80	84.07	84.07	2.46%	216,875
Mar 4, 2026	82.72	83.26	81.01	82.05	82.05	-3.01%	151,635
Mar 2, 2026	84.25	85.60	82.66	84.60	84.60	-1.66%	154,424
Feb 27, 2026	85.60	89.00	85.50	86.03	86.03	-0.12%	133,944
Feb 26, 2026	86.30	87.59	85.98	86.13	86.13	0.27%	173,214
Feb 25, 2026	87.00	87.75	85.52	85.90	85.90	-0.81%	118,274
Feb 24, 2026	88.28	88.59	85.51	86.60	86.60	-1.91%	137,570
Feb 23, 2026	87.87	88.95	87.12	88.29	88.29	0.48%	78,355
Feb 20, 2026	87.50	89.38	87.00	87.87	87.87	-0.26%	162,948
Feb 19, 2026	89.00	90.50	87.25	88.10	88.10	-1.41%	150,003
Feb 18, 2026	89.90	91.00	88.97	89.36	89.36	-0.67%	116,471
Feb 17, 2026	90.00	90.70	89.50	89.96	89.96	-0.22%	67,304
Feb 16, 2026	89.01	90.45	88.10	90.16	90.16	1.17%	127,348
Feb 13, 2026	89.80	90.00	87.24	89.12	89.12	-1.27%	192,999
Feb 12, 2026	90.59	91.00	89.65	90.27	90.27	-0.35%	92,707
Feb 11, 2026	91.80	91.80	90.00	90.59	90.59	-0.42%	119,324
Feb 10, 2026	90.50	92.00	89.40	90.97	90.97	0.43%	351,996
Feb 9, 2026	89.50	91.33	89.32	90.58	90.58	1.76%	114,975
Feb 6, 2026	88.92	90.24	88.25	89.01	89.01	-0.50%	126,780
Feb 5, 2026	90.00	91.89	88.65	89.46	89.46	-0.68%	203,312
Feb 4, 2026	90.19	91.58	89.91	90.07	90.07	-0.02%	78,751
Feb 3, 2026	91.50	91.50	89.72	90.09	90.09	0.37%	126,526
Feb 2, 2026	91.70	91.70	88.50	89.76	89.76	-0.45%	88,296
Feb 1, 2026	90.48	91.78	89.50	90.17	90.17	-0.30%	58,297
Jan 30, 2026	90.30	92.19	90.10	90.44	90.44	-1.36%	88,121
Jan 29, 2026	91.00	92.49	88.50	91.69	91.69	0.52%	236,924
Jan 28, 2026	90.01	92.49	90.01	91.22	91.22	0.29%	151,676
Jan 27, 2026	92.00	93.37	89.57	90.96	90.96	-1.81%	242,755
Jan 23, 2026	93.91	94.64	92.37	92.64	92.64	-1.46%	139,601
Jan 22, 2026	92.50	95.33	92.50	94.01	94.01	1.23%	79,156
Jan 21, 2026	92.55	95.50	92.00	92.87	92.87	-1.17%	248,132
Jan 20, 2026	95.47	96.10	92.25	93.97	93.97	-1.57%	384,718
Jan 19, 2026	93.00	96.11	93.00	95.47	95.47	0.46%	136,658
Jan 16, 2026	95.00	95.89	94.49	95.03	95.03	-0.05%	136,669
Jan 14, 2026	93.70	95.60	92.02	95.08	95.08	2.43%	345,137
Jan 13, 2026	91.92	94.20	91.92	92.82	92.82	0.48%	151,417
Jan 12, 2026	90.50	93.89	89.30	92.38	92.38	0.03%	350,717
Jan 9, 2026	90.30	93.14	90.30	92.35	92.35	1.09%	263,529
Jan 8, 2026	93.55	93.55	90.55	91.35	91.35	-1.37%	169,029
Jan 7, 2026	92.26	93.38	91.81	92.62	92.62	0.39%	88,896
Jan 6, 2026	93.31	94.77	91.69	92.26	92.26	-2.08%	130,319
Jan 5, 2026	95.00	97.90	92.52	94.22	94.22	-2.32%	414,535
Jan 2, 2026	94.90	98.20	94.90	96.46	96.46	0.49%	234,978
Jan 1, 2026	98.50	99.00	95.23	95.99	95.99	-0.70%	255,424
Dec 31, 2025	93.80	99.00	92.89	96.67	96.67	3.56%	963,369
Dec 30, 2025	88.79	93.99	87.80	93.35	93.35	5.29%	855,704