StarPower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	106.00	109.60	104.94	109.10	109.10	1.47%	6,893,130
Mar 26, 2026	105.18	112.72	103.99	107.52	107.52	2.22%	8,391,236
Mar 25, 2026	104.35	107.16	103.68	105.18	105.18	1.12%	6,549,266
Mar 24, 2026	108.90	109.30	99.90	104.01	104.01	-2.81%	9,811,935
Mar 23, 2026	106.01	110.11	105.06	107.02	107.02	-1.61%	7,954,906
Mar 20, 2026	107.98	111.66	105.80	108.77	108.77	0.75%	7,964,357
Mar 19, 2026	108.38	109.40	107.27	107.96	107.96	-3.56%	5,697,883
Mar 18, 2026	108.58	114.67	106.15	111.94	111.94	4.36%	7,992,607
Mar 17, 2026	109.50	110.99	107.20	107.26	107.26	-2.39%	5,805,394
Mar 16, 2026	106.65	110.86	104.79	109.89	109.89	2.80%	6,708,935
Mar 13, 2026	107.88	109.56	106.60	106.90	106.90	-1.98%	4,109,371
Mar 12, 2026	108.04	111.00	107.46	109.06	109.06	0.91%	5,715,309
Mar 11, 2026	109.61	110.80	107.40	108.08	108.08	0.58%	9,130,656
Mar 10, 2026	100.87	109.21	100.68	107.46	107.46	8.24%	12,881,790
Mar 9, 2026	98.00	99.89	96.00	99.28	99.28	-0.72%	4,612,755
Mar 6, 2026	97.71	101.88	97.01	100.00	100.00	1.92%	3,735,328
Mar 5, 2026	99.95	100.37	97.68	98.12	98.12	0.54%	3,823,036
Mar 4, 2026	98.00	100.18	97.18	97.59	97.59	-0.82%	3,956,287
Mar 3, 2026	105.59	107.40	98.35	98.40	98.40	-6.68%	7,774,958
Mar 2, 2026	106.66	108.26	105.28	105.44	105.44	-3.11%	5,646,979
Feb 27, 2026	108.56	109.24	107.50	108.82	108.82	-1.01%	3,886,663
Feb 26, 2026	110.18	110.98	108.02	109.93	109.93	1.22%	5,955,988
Feb 25, 2026	107.28	109.60	106.40	108.61	108.61	1.50%	5,377,926
Feb 24, 2026	106.02	109.87	104.59	107.00	107.00	1.79%	4,597,563
Feb 13, 2026	106.38	107.20	105.08	105.12	105.12	-2.08%	4,029,560
Feb 12, 2026	103.50	107.82	103.43	107.35	107.35	3.92%	6,873,960
Feb 11, 2026	103.30	105.20	103.05	103.30	103.30	-0.51%	3,038,372
Feb 10, 2026	104.33	104.99	103.71	103.83	103.83	-0.76%	2,712,203
Feb 9, 2026	104.40	105.98	103.04	104.63	104.63	1.88%	4,125,433
Feb 6, 2026	104.00	104.86	102.50	102.70	102.70	-2.89%	4,284,921
Feb 5, 2026	102.35	106.88	100.29	105.76	105.76	2.48%	6,745,773
Feb 4, 2026	104.02	104.30	101.67	103.20	103.20	-1.82%	4,223,693
Feb 3, 2026	104.48	106.40	103.80	105.11	105.11	2.06%	5,000,170
Feb 2, 2026	110.15	110.19	102.98	102.99	102.99	-6.90%	8,989,517
Jan 30, 2026	110.01	112.65	106.66	110.62	110.62	-0.38%	7,161,990
Jan 29, 2026	114.15	116.00	111.00	111.04	111.04	-3.52%	7,712,942
Jan 28, 2026	111.44	117.06	111.44	115.09	115.09	3.41%	11,556,740
Jan 27, 2026	107.68	112.87	105.30	111.30	111.30	2.36%	9,676,573
Jan 26, 2026	111.80	113.80	107.71	108.73	108.73	-2.22%	7,355,959
Jan 23, 2026	107.95	111.90	107.68	111.20	111.20	3.01%	9,537,425
Jan 22, 2026	107.50	108.85	104.77	107.95	107.95	0.95%	8,069,154
Jan 21, 2026	104.00	107.80	103.80	106.93	106.93	1.99%	7,118,226
Jan 20, 2026	106.19	106.83	104.00	104.84	104.84	-1.27%	5,361,549
Jan 19, 2026	105.01	107.50	103.99	106.19	106.19	1.23%	8,449,420
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