Starpharma Holdings Limited (SPHRY)
OTCMKTS · Delayed Price · Currency is USD
5.40
+0.10 (1.89%)
Aug 10, 2026, 4:00 PM EST
SPHRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 3.19% | 2,147 |
| Aug 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 2.51% | 400 |
| Aug 5, 2026 | 5.20 | 5.20 | 5.17 | 5.17 | 5.10 | 9.07% | 1,800 |
| Aug 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | 2.16% | 500 |
| Aug 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | -5.07% | 132 |
| Jul 30, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.83 | 4.22% | 321 |
| Jul 28, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.63 | 1.60% | 165 |
| Jul 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | 4.67% | 200 |
| Jul 17, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.35 | -11.98% | 1,125 |
| Jul 14, 2026 | 5.20 | 5.20 | 5.01 | 5.01 | 4.95 | 5.21% | 2,826 |
| Jul 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.70 | 3.52% | 1,000 |
| Jul 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | -3.16% | 500 |
| Jul 2, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.69 | - | 600 |
| Jul 1, 2026 | 4.75 | 4.75 | 4.51 | 4.75 | 4.69 | 4.17% | 3,339 |
| Jun 30, 2026 | 4.35 | 4.73 | 4.35 | 4.56 | 4.50 | -2.56% | 4,764 |
| Jun 29, 2026 | 4.25 | 4.68 | 4.25 | 4.68 | 4.62 | -0.43% | 2,614 |
| Jun 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | -1.20% | 700 |
| Jun 24, 2026 | 4.40 | 4.76 | 4.40 | 4.76 | 4.70 | -4.86% | 700 |
| Jun 18, 2026 | 4.60 | 5.05 | 4.60 | 5.00 | 4.94 | 8.70% | 4,588 |
| Jun 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | 0.01% | 309 |
| Jun 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | -9.81% | 109 |
| Jun 8, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.04 | -2.63% | 2,256 |
| Jun 5, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.17 | 2.70% | 402 |
| Jun 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | 1.59% | 500 |
| Jun 3, 2026 | 4.89 | 5.02 | 4.89 | 5.02 | 4.96 | -3.28% | 332 |
| Jun 2, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.12 | 3.80% | 166 |
| Jun 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 4.17% | 2,004 |
| May 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | 0.88% | 2,000 |
| May 27, 2026 | 4.51 | 4.76 | 4.51 | 4.76 | 4.70 | -1.39% | 5,500 |
| May 26, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.76 | 9.66% | 501 |
| May 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | -3.93% | 100 |
| May 15, 2026 | 4.68 | 4.68 | 4.50 | 4.58 | 4.52 | -8.40% | 2,300 |
| May 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -4.76% | 1,035 |
| May 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 1.70% | 1,000 |
| May 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | -9.44% | 250 |
| May 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 7.55% | 382 |
| May 6, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.23 | 6.00% | 2,140 |
| May 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -0.60% | 2,000 |
| May 1, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.97 | 7.71% | 1,350 |
| Apr 28, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.61 | -10.19% | 200 |
| Apr 27, 2026 | 5.20 | 5.20 | 4.94 | 5.20 | 5.13 | -8.29% | 3,380 |
| Apr 24, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | 11.18% | 280 |
| Apr 22, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.04 | 4.62% | 3,490 |
| Apr 21, 2026 | 4.75 | 4.88 | 4.75 | 4.88 | 4.81 | 3.72% | 1,787 |
| Apr 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | -12.64% | 200 |
| Apr 16, 2026 | 5.09 | 5.38 | 5.09 | 5.38 | 5.31 | 19.56% | 395 |
| Apr 15, 2026 | 3.95 | 4.55 | 3.95 | 4.50 | 4.44 | 17.29% | 462 |
| Apr 14, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.79 | 4.97% | 3,821 |
| Apr 9, 2026 | 3.40 | 3.66 | 3.39 | 3.66 | 3.61 | 7.50% | 649 |
| Apr 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.36 | - | 201 |