Sanstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	108.85	113.40	106.80	111.51	-	3.05%	222,263
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
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