StarPower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,550,373
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%	10,120,493
Apr 23, 2026	101.70	110.50	101.51	106.00	106.00	4.18%	10,885,998
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
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