Sanstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	113.33	113.33	111.21	111.61	-	-1.68%	105,443
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
Jul 9, 2026	112.40	115.43	111.81	113.36	113.36	1.56%	374,038
Jul 8, 2026	120.30	120.30	110.01	111.62	111.62	-7.96%	994,203
Jul 7, 2026	116.55	123.85	115.04	121.27	121.27	3.94%	796,573
Jul 6, 2026	118.70	119.24	116.25	116.67	116.67	-1.71%	183,516
Jul 3, 2026	119.66	120.14	116.62	118.70	118.70	-0.40%	334,274
Jul 2, 2026	119.26	121.09	117.21	119.18	119.18	-0.07%	281,024
Jul 1, 2026	122.00	125.79	118.21	119.26	119.26	-1.82%	567,943
Jun 30, 2026	121.61	124.90	120.61	121.47	121.47	0.38%	428,407
Jun 29, 2026	124.00	124.00	120.20	121.01	121.01	-3.22%	472,896
Jun 25, 2026	127.60	128.90	123.66	125.04	125.04	-1.88%	1,926,962
Jun 24, 2026	120.60	137.49	120.00	127.43	127.43	5.87%	25,030,037
Jun 23, 2026	125.00	125.79	119.76	120.36	120.36	-3.15%	825,456
Jun 22, 2026	116.07	125.00	116.07	124.27	124.27	6.72%	2,752,721
Jun 19, 2026	115.19	117.25	112.62	116.45	116.45	1.16%	334,616
Jun 18, 2026	114.77	119.99	113.80	115.12	115.12	0.30%	499,872
Jun 17, 2026	115.00	117.00	113.10	114.77	114.77	-0.27%	450,754
Jun 16, 2026	117.40	117.89	114.90	115.08	115.08	-2.18%	124,959
Jun 15, 2026	118.85	121.41	117.20	117.65	117.65	1.00%	764,851
Jun 12, 2026	114.11	117.40	111.68	116.48	116.48	4.15%	563,976
Jun 11, 2026	114.94	115.79	111.50	111.84	111.84	-3.19%	153,160
Jun 10, 2026	113.12	116.69	112.20	115.52	115.52	1.68%	423,751
Jun 9, 2026	115.85	116.89	113.13	113.61	113.61	-0.46%	287,725
Jun 8, 2026	116.99	118.80	113.12	114.14	114.14	-3.24%	674,443
Jun 5, 2026	115.90	120.90	113.26	117.96	117.96	2.79%	1,062,832
Jun 4, 2026	119.49	120.00	114.32	114.76	114.76	-2.97%	378,671
Jun 3, 2026	115.70	120.49	114.50	118.27	118.27	2.16%	735,135
Jun 2, 2026	111.10	121.15	111.00	115.77	115.77	2.88%	974,618
Jun 1, 2026	117.98	120.50	110.25	112.53	112.53	-4.85%	511,672
May 29, 2026	119.00	121.99	113.60	118.26	118.26	2.62%	2,348,652
May 27, 2026	107.00	117.30	107.00	115.24	115.24	7.60%	1,611,916
May 26, 2026	105.53	108.35	104.50	107.10	107.10	3.01%	717,307
May 25, 2026	117.30	118.48	102.60	103.97	103.97	-10.98%	2,783,804
May 22, 2026	118.21	120.71	114.40	116.79	116.79	-1.50%	898,877
May 21, 2026	112.50	120.00	112.50	118.57	118.57	5.91%	1,471,201
May 20, 2026	111.01	116.30	110.00	111.95	111.95	-0.04%	972,368
May 19, 2026	108.81	114.00	108.01	112.00	112.00	2.41%	1,206,024
May 18, 2026	102.45	113.00	99.27	109.36	109.36	8.74%	7,384,664
May 15, 2026	100.88	101.90	98.67	100.57	100.57	0.92%	280,404
May 14, 2026	98.63	100.30	96.25	99.65	99.65	0.66%	294,890
May 13, 2026	98.60	100.99	97.67	99.00	99.00	0.28%	231,594
May 12, 2026	99.50	99.80	96.90	98.72	98.72	-0.64%	413,331
May 11, 2026	96.40	102.80	95.34	99.36	99.36	4.09%	1,260,601
May 8, 2026	92.40	96.00	91.90	95.46	95.46	3.26%	375,948
May 7, 2026	91.50	93.20	89.94	92.45	92.45	0.38%	284,242
May 6, 2026	91.52	92.89	91.00	92.10	92.10	0.63%	168,277
May 5, 2026	90.02	92.19	90.02	91.52	91.52	0.37%	122,726
May 4, 2026	90.98	91.80	89.51	91.18	91.18	1.21%	187,211