StarPower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	132.50	143.99	131.50	143.00	143.00	5.93%	18,879,822
May 27, 2026	134.30	142.14	133.10	135.00	135.00	1.55%	17,527,053
May 26, 2026	136.00	136.31	129.00	132.94	132.94	-4.74%	15,999,740
May 25, 2026	134.40	139.56	131.00	139.56	139.56	5.93%	18,478,420
May 22, 2026	123.78	134.40	122.49	131.75	131.75	7.79%	17,954,568
May 21, 2026	127.03	130.97	121.70	122.23	122.23	-3.78%	16,274,358
May 20, 2026	122.81	129.52	122.81	127.03	127.03	2.58%	13,847,874
May 19, 2026	122.50	123.98	117.20	123.83	123.83	0.19%	13,807,453
May 18, 2026	122.99	128.65	122.58	123.60	123.60	-1.08%	12,833,550
May 15, 2026	126.82	131.10	123.09	124.95	124.95	0.39%	16,796,105
May 14, 2026	130.00	135.00	124.26	124.46	124.46	0.02%	26,439,210
May 13, 2026	111.51	124.44	110.23	124.44	124.44	10.00%	15,429,060
May 12, 2026	110.50	115.00	108.88	113.13	113.13	1.78%	11,783,000
May 11, 2026	107.80	111.60	107.17	111.15	111.15	4.60%	12,441,760
May 8, 2026	105.08	106.97	102.40	106.26	106.26	0.25%	9,303,596
May 7, 2026	106.13	106.50	104.44	106.00	106.00	0.82%	6,972,455
May 6, 2026	105.79	108.19	104.69	105.14	105.14	1.17%	9,028,685
Apr 30, 2026	102.41	104.30	100.25	103.92	103.92	-5.44%	13,550,370
Apr 29, 2026	110.18	111.06	106.71	109.90	109.90	-1.06%	7,442,439
Apr 28, 2026	109.39	113.66	109.01	111.08	111.08	0.34%	9,256,687
Apr 27, 2026	109.00	111.66	107.55	110.70	110.70	1.84%	8,589,922
Apr 24, 2026	106.08	110.69	106.01	108.70	108.70	2.55%	10,120,490
Apr 23, 2026	101.70	110.50	101.51	106.00	106.00	4.18%	10,885,990
Apr 22, 2026	100.88	101.86	100.30	101.75	101.75	0.73%	3,482,533
Apr 21, 2026	102.01	102.01	100.00	101.01	101.01	-1.30%	3,182,961
Apr 20, 2026	99.50	103.02	99.46	102.34	102.34	2.90%	5,215,190
Apr 17, 2026	99.66	100.28	98.88	99.46	99.46	-0.20%	2,968,005
Apr 16, 2026	98.00	99.71	97.90	99.66	99.66	-0.75%	4,347,848
Apr 15, 2026	102.80	102.81	99.90	100.41	100.41	-1.62%	4,859,004
Apr 14, 2026	101.52	103.00	100.88	102.06	102.06	1.90%	4,929,578
Apr 13, 2026	99.99	101.21	99.62	100.16	100.16	-0.54%	2,787,862
Apr 10, 2026	100.00	102.50	100.00	100.70	100.70	1.18%	4,069,000
Apr 9, 2026	100.20	100.50	99.07	99.53	99.53	-1.94%	3,016,880
Apr 8, 2026	100.44	101.50	99.40	101.50	101.50	3.65%	4,917,468
Apr 7, 2026	97.45	98.34	96.79	97.93	97.93	0.58%	2,647,833
Apr 3, 2026	97.60	98.28	96.08	97.37	97.37	0.12%	3,274,267
Apr 2, 2026	100.85	100.87	96.92	97.25	97.25	-4.47%	5,881,793
Apr 1, 2026	103.07	104.71	100.50	101.80	101.80	0.34%	5,758,022
Mar 31, 2026	107.14	107.14	101.45	101.45	101.45	-5.20%	7,095,697
Mar 30, 2026	107.51	108.74	104.50	107.01	107.01	-1.92%	6,470,763
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