StarPower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	123.36	132.35	123.00	130.98	-	5.25%	13,893,288
Jun 16, 2026	116.92	127.80	116.81	124.45	124.45	7.02%	13,405,930
Jun 15, 2026	110.50	117.16	108.33	116.80	116.29	7.16%	9,722,511
Jun 12, 2026	114.44	115.33	108.70	109.00	108.53	-2.20%	7,160,897
Jun 11, 2026	108.55	114.90	108.30	111.45	110.97	1.40%	6,610,000
Jun 10, 2026	109.98	111.98	107.60	109.91	109.43	-1.87%	6,739,815
Jun 9, 2026	108.00	112.96	105.97	112.00	111.51	5.26%	8,660,432
Jun 8, 2026	106.72	110.21	105.97	106.40	105.94	-5.99%	8,171,355
Jun 5, 2026	118.95	118.95	112.47	113.18	112.69	-6.72%	11,526,570
Jun 4, 2026	117.66	122.70	116.00	121.33	120.80	2.86%	9,363,262
Jun 3, 2026	118.00	121.58	116.00	117.96	117.45	0.90%	10,734,400
Jun 2, 2026	117.00	119.99	114.66	116.91	116.40	-0.17%	9,636,640
Jun 1, 2026	126.04	127.00	116.10	117.11	116.60	-9.01%	15,056,380
May 29, 2026	142.61	143.00	128.70	128.70	128.14	-10.00%	17,588,250
May 28, 2026	132.50	143.99	131.50	143.00	142.38	5.93%	18,879,820
May 27, 2026	134.30	142.14	133.10	135.00	134.41	1.55%	17,527,050
May 26, 2026	136.00	136.31	129.00	132.94	132.36	-4.74%	15,999,740
May 25, 2026	134.40	139.56	131.00	139.56	138.95	5.93%	18,478,420
May 22, 2026	123.78	134.40	122.49	131.75	131.18	7.79%	17,954,560
May 21, 2026	127.03	130.97	121.70	122.23	121.70	-3.78%	16,274,350
May 20, 2026	122.81	129.52	122.81	127.03	126.48	2.58%	13,847,870
May 19, 2026	122.50	123.98	117.20	123.83	123.29	0.19%	13,807,450
May 18, 2026	122.99	128.65	122.58	123.60	123.06	-1.08%	12,833,550
May 15, 2026	126.82	131.10	123.09	124.95	124.41	0.39%	16,796,100
May 14, 2026	130.00	135.00	124.26	124.46	123.92	0.02%	26,439,210
May 13, 2026	111.51	124.44	110.23	124.44	123.90	10.00%	15,429,060
May 12, 2026	110.50	115.00	108.88	113.13	112.64	1.78%	11,783,000
May 11, 2026	107.80	111.60	107.17	111.15	110.67	4.60%	12,441,760
May 8, 2026	105.08	106.97	102.40	106.26	105.80	0.25%	9,303,596
May 7, 2026	106.13	106.50	104.44	106.00	105.54	0.82%	6,972,455
May 6, 2026	105.79	108.19	104.69	105.14	104.68	1.17%	9,028,685
Apr 30, 2026	102.41	104.30	100.25	103.92	103.47	-5.44%	13,550,370
Apr 29, 2026	110.18	111.06	106.71	109.90	109.42	-1.06%	7,442,439
Apr 28, 2026	109.39	113.66	109.01	111.08	110.60	0.34%	9,256,687
Apr 27, 2026	109.00	111.66	107.55	110.70	110.22	1.84%	8,589,922
Apr 24, 2026	106.08	110.69	106.01	108.70	108.23	2.55%	10,120,490
Apr 23, 2026	101.70	110.50	101.51	106.00	105.54	4.18%	10,885,990
Apr 22, 2026	100.88	101.86	100.30	101.75	101.31	0.73%	3,482,533
Apr 21, 2026	102.01	102.01	100.00	101.01	100.57	-1.30%	3,182,961
Apr 20, 2026	99.50	103.02	99.46	102.34	101.89	2.90%	5,215,190
Apr 17, 2026	99.66	100.28	98.88	99.46	99.03	-0.20%	2,968,005
Apr 16, 2026	98.00	99.71	97.90	99.66	99.23	-0.75%	4,347,848
Apr 15, 2026	102.80	102.81	99.90	100.41	99.97	-1.62%	4,859,004
Apr 14, 2026	101.52	103.00	100.88	102.06	101.62	1.90%	4,929,578
Apr 13, 2026	99.99	101.21	99.62	100.16	99.72	-0.54%	2,787,862
Apr 10, 2026	100.00	102.50	100.00	100.70	100.26	1.18%	4,069,000
Apr 9, 2026	100.20	100.50	99.07	99.53	99.10	-1.94%	3,016,880
Apr 8, 2026	100.44	101.50	99.40	101.50	101.06	3.65%	4,917,468
Apr 7, 2026	97.45	98.34	96.79	97.93	97.50	0.58%	2,647,833
Apr 3, 2026	97.60	98.28	96.08	97.37	96.95	0.12%	3,274,267