Sanstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	115.55	117.00	115.00	115.70	115.70	0.14%	168,121
Sep 17, 2026	112.48	116.55	112.48	115.54	115.54	2.42%	348,381
Sep 16, 2026	111.50	114.77	107.21	112.81	112.81	1.85%	194,156
Sep 15, 2026	109.59	111.60	109.59	110.76	110.76	0.21%	130,368
Sep 11, 2026	107.95	111.20	105.55	110.53	110.53	2.93%	202,115
Sep 10, 2026	109.62	110.00	106.50	107.38	107.38	-1.48%	86,730
Sep 9, 2026	109.00	111.47	108.50	108.99	108.99	-0.57%	126,988
Sep 8, 2026	110.93	110.93	108.80	109.62	109.62	-0.35%	136,076
Sep 7, 2026	110.05	112.05	108.80	110.01	110.01	-1.17%	228,597
Sep 4, 2026	108.00	114.90	108.00	111.31	111.31	3.06%	633,145
Sep 3, 2026	110.50	112.20	107.15	108.00	108.00	-1.74%	174,823
Sep 2, 2026	106.79	110.50	105.55	109.91	109.91	2.38%	157,555
Sep 1, 2026	110.97	110.97	106.55	107.36	107.36	-2.72%	87,259
Aug 31, 2026	108.85	113.40	106.80	110.36	110.36	1.99%	326,714
Aug 28, 2026	109.00	110.69	107.91	108.21	108.21	-0.95%	109,652
Aug 27, 2026	109.20	110.95	108.17	109.25	109.25	-0.82%	129,899
Aug 26, 2026	107.58	110.48	107.31	110.15	110.15	2.06%	171,481
Aug 25, 2026	106.15	108.85	105.61	107.93	107.93	1.26%	111,786
Aug 24, 2026	105.00	109.00	104.90	106.59	106.59	0.79%	156,773
Aug 21, 2026	105.57	106.88	104.99	105.75	105.75	0.49%	120,039
Aug 20, 2026	106.99	107.22	105.05	105.23	105.23	-0.90%	172,435
Aug 19, 2026	107.83	109.29	105.50	106.19	106.19	-1.03%	464,980
Aug 18, 2026	109.03	110.19	106.91	107.29	107.29	-1.74%	136,937
Aug 17, 2026	111.02	111.63	108.00	109.19	109.19	-2.07%	250,032
Aug 14, 2026	110.00	112.50	104.30	111.50	111.50	-1.24%	481,369
Aug 13, 2026	113.99	116.99	110.52	112.90	112.90	0.88%	301,750
Aug 12, 2026	112.00	113.49	110.05	111.92	111.92	0.04%	130,754
Aug 11, 2026	112.96	113.90	111.11	111.88	111.88	-0.96%	89,133
Aug 10, 2026	113.41	114.97	112.33	112.96	112.96	-0.40%	94,701
Aug 7, 2026	113.40	114.69	112.75	113.41	113.41	-0.19%	105,726
Aug 6, 2026	115.58	115.90	113.01	113.63	113.63	-0.67%	148,274
Aug 5, 2026	116.75	117.88	112.81	114.40	114.40	-2.00%	216,861
Aug 4, 2026	117.00	118.49	115.72	116.74	116.74	-0.09%	238,018
Aug 3, 2026	115.00	123.99	115.00	116.85	116.85	4.56%	2,123,607
Jul 31, 2026	114.00	115.79	111.20	111.75	111.75	-1.11%	189,023
Jul 30, 2026	112.15	113.59	108.93	113.01	113.01	1.33%	275,252
Jul 29, 2026	110.70	112.90	109.41	111.53	111.53	0.26%	124,744
Jul 28, 2026	117.00	117.01	110.49	111.24	111.24	-4.30%	236,433
Jul 27, 2026	109.25	117.00	108.50	116.24	116.24	6.67%	889,963
Jul 24, 2026	106.25	109.99	103.15	108.97	108.97	2.85%	204,890
Jul 23, 2026	106.00	107.48	105.70	105.95	105.95	-0.50%	83,947
Jul 22, 2026	107.51	109.49	104.92	106.48	106.48	-1.20%	250,384
Jul 21, 2026	109.77	109.88	107.12	107.77	107.77	-1.16%	171,776
Jul 20, 2026	107.40	109.50	106.54	109.03	109.03	1.30%	112,728
Jul 17, 2026	111.00	111.00	107.22	107.63	107.63	-3.23%	158,738
Jul 16, 2026	109.70	112.00	107.20	111.22	111.22	1.21%	335,859
Jul 15, 2026	112.00	113.28	109.31	109.89	109.89	-1.39%	165,728
Jul 14, 2026	113.33	113.33	111.00	111.44	111.44	-1.83%	173,497
Jul 13, 2026	112.59	113.90	111.50	113.52	113.52	0.26%	117,190
Jul 10, 2026	113.92	115.00	112.57	113.22	113.22	-0.12%	192,735