Sanstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	115.70	120.49	114.50	119.00	-	2.79%	735,029
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
Apr 30, 2026	86.32	90.60	85.65	90.09	90.09	4.38%	282,127
Apr 29, 2026	86.21	87.89	86.10	86.31	86.31	-0.79%	54,618
Apr 28, 2026	88.31	88.90	86.51	87.00	87.00	-1.48%	69,141
Apr 27, 2026	88.16	89.95	86.73	88.31	88.31	0.43%	128,834
Apr 24, 2026	89.96	90.92	86.50	87.93	87.93	-2.26%	153,673
Apr 23, 2026	90.00	92.38	89.03	89.96	89.96	-	309,103
Apr 22, 2026	89.50	90.26	88.35	89.96	89.96	0.90%	130,469
Apr 21, 2026	88.10	89.60	88.02	89.16	89.16	0.59%	116,371
Apr 20, 2026	87.01	89.27	85.32	88.64	88.64	1.23%	237,648
Apr 17, 2026	85.09	88.20	85.09	87.56	87.56	2.16%	261,468
Apr 16, 2026	85.75	86.95	84.95	85.71	85.71	0.13%	127,876
Apr 15, 2026	84.70	87.43	84.70	85.60	85.60	1.87%	215,613
Apr 13, 2026	82.80	84.77	81.25	84.03	84.03	-0.06%	140,554
Apr 10, 2026	82.39	85.00	81.24	84.08	84.08	3.76%	221,695
Apr 9, 2026	81.00	82.00	80.01	81.03	81.03	0.05%	68,430
Apr 8, 2026	80.00	81.45	79.05	80.99	80.99	3.75%	157,300
Apr 7, 2026	78.66	78.66	77.35	78.06	78.06	0.03%	88,488
Apr 6, 2026	76.60	81.11	76.55	78.04	78.04	0.33%	1,613,640
Apr 2, 2026	75.49	78.58	74.30	77.78	77.78	2.13%	148,922
Apr 1, 2026	77.00	79.54	74.62	76.16	76.16	0.50%	326,427
Mar 30, 2026	78.50	80.40	74.72	75.78	75.78	-4.40%	495,045
Mar 27, 2026	82.22	83.51	77.30	79.27	79.27	-3.59%	500,412
Mar 25, 2026	80.83	83.50	80.83	82.22	82.22	1.82%	253,277
Mar 24, 2026	79.10	81.89	78.12	80.75	80.75	3.35%	179,318
Mar 23, 2026	81.10	82.11	77.70	78.13	78.13	-5.18%	332,373
Mar 20, 2026	82.61	83.36	81.56	82.40	82.40	0.23%	128,901
Mar 19, 2026	83.21	83.88	81.50	82.21	82.21	-1.27%	118,218
Mar 18, 2026	84.03	85.13	83.00	83.27	83.27	-0.90%	137,094