StarPower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	102.50	105.80	102.13	104.90	104.90	3.52%	8,203,846
Jan 15, 2026	100.20	101.66	99.29	101.33	101.33	1.09%	4,496,170
Jan 14, 2026	100.69	102.99	99.18	100.24	100.24	-0.56%	5,804,878
Jan 13, 2026	104.20	104.20	100.00	100.80	100.80	-3.36%	5,631,172
Jan 12, 2026	101.40	104.58	101.40	104.30	104.30	3.04%	6,444,569
Jan 9, 2026	100.06	102.25	99.80	101.22	101.22	1.05%	4,432,718
Jan 8, 2026	100.10	101.33	99.78	100.17	100.17	-0.81%	3,791,435
Jan 7, 2026	100.65	102.35	99.80	100.99	100.99	0.80%	5,166,255
Jan 6, 2026	99.03	100.94	99.00	100.19	100.19	1.18%	4,830,895
Jan 5, 2026	96.50	99.30	96.50	99.02	99.02	3.05%	5,106,004
Dec 31, 2025	97.99	98.15	95.70	96.09	96.09	-1.55%	3,453,341
Dec 30, 2025	96.00	98.73	95.77	97.60	97.60	1.34%	3,868,168
Dec 29, 2025	96.80	98.30	96.10	96.31	96.31	-0.51%	2,484,525
Dec 26, 2025	97.09	97.60	96.46	96.80	96.80	-0.34%	2,917,488
Dec 25, 2025	96.05	97.77	95.50	97.13	97.13	1.12%	3,263,610
Dec 24, 2025	94.41	96.55	94.28	96.05	96.05	1.69%	3,385,185
Dec 23, 2025	95.35	95.77	94.01	94.45	94.45	-0.44%	2,595,352
Dec 22, 2025	94.34	95.50	94.28	94.87	94.87	0.88%	2,458,984
Dec 19, 2025	94.05	94.99	93.91	94.04	94.04	0.27%	2,043,473
Dec 18, 2025	93.90	95.20	93.60	93.79	93.79	-0.91%	2,066,583
Dec 17, 2025	93.51	94.89	92.30	94.65	94.65	1.01%	2,944,803
Dec 16, 2025	94.99	95.51	92.81	93.70	93.70	-1.36%	2,992,502
Dec 15, 2025	97.21	98.45	94.40	94.99	94.99	-3.25%	3,918,015
Dec 12, 2025	96.40	98.68	95.20	98.18	98.18	1.83%	4,145,660
Dec 11, 2025	98.56	98.74	96.41	96.42	96.42	-2.15%	2,878,717
Dec 10, 2025	97.41	99.99	97.11	98.54	98.54	0.50%	3,979,700
Dec 9, 2025	98.96	99.10	97.70	98.05	98.05	-1.07%	2,378,080
Dec 8, 2025	99.66	99.82	98.09	99.11	99.11	0.05%	3,833,694
Dec 5, 2025	99.00	99.52	97.00	99.06	99.06	-0.14%	3,828,500
Dec 4, 2025	100.98	101.11	98.43	99.20	99.20	-1.78%	4,602,284
Dec 3, 2025	94.20	103.00	94.20	101.00	101.00	7.25%	12,502,280
Dec 2, 2025	95.80	95.80	93.27	94.17	94.17	-1.83%	2,723,038
Dec 1, 2025	94.70	96.66	94.01	95.93	95.93	1.57%	3,841,205
Nov 28, 2025	93.95	94.50	93.32	94.45	94.45	0.32%	2,482,271
Nov 27, 2025	94.07	96.10	94.04	94.15	94.15	0.09%	2,907,520
Nov 26, 2025	93.50	95.12	93.40	94.07	94.07	0.15%	2,180,539
Nov 25, 2025	94.45	95.48	93.91	93.93	93.93	0.11%	2,783,327
Nov 24, 2025	93.21	94.38	92.13	93.83	93.83	0.93%	2,734,579
Nov 21, 2025	95.67	96.46	92.91	92.97	92.97	-4.71%	4,235,940
Nov 20, 2025	101.50	101.70	97.56	97.57	97.57	-2.61%	2,911,980
Nov 19, 2025	100.66	102.58	99.65	100.18	100.18	-0.97%	3,308,720
Nov 18, 2025	98.81	102.00	98.08	101.16	101.16	2.33%	5,110,269
Nov 17, 2025	97.64	99.19	96.81	98.86	98.86	1.08%	3,367,780
Nov 14, 2025	97.98	99.44	97.45	97.80	97.80	-0.86%	2,692,569
Nov 13, 2025	97.88	99.26	97.28	98.65	98.65	1.56%	2,978,762
Nov 12, 2025	98.88	99.50	96.62	97.13	97.13	-2.82%	4,042,951
Nov 11, 2025	103.00	103.00	99.91	99.95	99.95	-2.60%	4,240,201
Nov 10, 2025	100.55	104.75	100.21	102.62	102.62	2.60%	5,020,842
Nov 7, 2025	100.70	100.88	99.31	100.02	100.02	-1.63%	3,060,695
Nov 6, 2025	100.69	102.05	100.19	101.68	101.68	0.98%	3,784,238