Sanstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	88.01	90.32	87.69	88.66	88.66	1.29%	135,721
Dec 26, 2025	90.61	90.61	86.66	87.53	87.53	-2.07%	228,968
Dec 24, 2025	90.00	91.07	89.05	89.38	89.38	-1.29%	126,040
Dec 23, 2025	90.10	91.44	90.06	90.55	90.55	-0.34%	110,556
Dec 22, 2025	91.44	91.62	90.00	90.86	90.86	-0.15%	92,823
Dec 19, 2025	89.82	92.30	89.50	91.00	91.00	1.71%	143,109
Dec 18, 2025	89.80	90.28	89.15	89.47	89.47	-0.85%	70,397
Dec 17, 2025	90.53	92.13	89.35	90.24	90.24	-0.62%	118,180
Dec 16, 2025	92.00	92.00	90.50	90.80	90.80	-0.42%	105,833
Dec 15, 2025	91.96	92.49	91.15	91.18	91.18	-1.85%	126,747
Dec 12, 2025	92.50	94.40	91.33	92.90	92.90	0.79%	223,757
Dec 11, 2025	89.85	93.11	89.20	92.17	92.17	2.58%	211,064
Dec 10, 2025	90.50	92.20	89.50	89.85	89.85	-1.70%	144,895
Dec 9, 2025	86.25	91.90	85.55	91.40	91.40	5.73%	385,632
Dec 8, 2025	89.25	89.93	85.15	86.45	86.45	-2.49%	157,437
Dec 5, 2025	91.05	91.05	88.00	88.66	88.66	-1.67%	100,054
Dec 4, 2025	88.51	91.10	87.74	90.17	90.17	1.54%	318,813
Dec 3, 2025	89.92	90.35	88.30	88.80	88.80	-1.25%	150,454
Dec 2, 2025	90.00	91.95	89.50	89.92	89.92	-0.09%	181,568
Dec 1, 2025	91.30	92.54	89.75	90.00	90.00	-2.24%	349,850
Nov 28, 2025	92.25	92.99	91.99	92.06	92.06	-0.58%	77,700
Nov 27, 2025	93.35	93.88	91.99	92.60	92.60	0.08%	110,107
Nov 26, 2025	90.63	93.00	90.09	92.53	92.53	2.10%	93,487
Nov 25, 2025	91.94	92.63	90.20	90.63	90.63	-1.42%	238,292
Nov 24, 2025	94.20	95.94	91.50	91.94	91.94	-3.35%	251,047
Nov 21, 2025	92.55	95.50	90.73	95.13	95.13	1.88%	1,111,004
Nov 20, 2025	90.81	94.80	90.20	93.37	93.37	2.44%	378,900
Nov 19, 2025	93.05	93.51	90.81	91.15	91.15	-2.00%	76,935
Nov 18, 2025	93.00	93.37	93.00	93.01	93.01	0.01%	129,459
Nov 17, 2025	89.54	94.10	89.54	93.00	93.00	1.00%	572,692
Nov 14, 2025	89.15	92.90	88.95	92.08	92.08	3.45%	325,035
Nov 13, 2025	91.80	91.96	88.50	89.01	89.01	-2.29%	280,955