StarPower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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