StarPower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	82.56	84.63	82.50	83.40	83.40	0.71%	2,256,694
Sep 28, 2026	85.93	86.01	82.04	82.81	82.81	-3.65%	3,783,371
Sep 24, 2026	87.30	88.05	85.90	85.95	85.95	-2.36%	2,876,685
Sep 23, 2026	87.01	88.82	86.85	88.03	88.03	1.02%	3,784,591
Sep 22, 2026	88.93	89.42	86.82	87.14	87.14	-0.75%	5,276,523
Sep 21, 2026	89.10	89.45	87.58	87.80	87.80	-0.80%	5,354,160
Sep 18, 2026	86.98	90.05	86.06	88.51	88.51	3.29%	7,282,932
Sep 17, 2026	84.72	88.10	84.72	85.69	85.69	0.22%	4,662,900
Sep 16, 2026	82.46	85.70	81.89	85.50	85.50	3.69%	5,275,738
Sep 15, 2026	81.71	83.44	81.62	82.46	82.46	0.08%	2,752,174
Sep 14, 2026	81.50	83.00	81.00	82.39	82.39	-0.31%	2,351,994
Sep 11, 2026	82.40	82.86	80.40	82.65	82.65	-0.99%	3,846,771
Sep 10, 2026	84.01	84.57	83.38	83.48	83.48	-1.17%	2,453,530
Sep 9, 2026	85.00	86.08	83.78	84.47	84.47	-0.25%	3,070,093
Sep 8, 2026	86.70	86.71	84.31	84.68	84.68	-1.99%	4,376,540
Sep 7, 2026	86.51	87.07	85.70	86.40	86.40	0.93%	3,278,657
Sep 4, 2026	88.00	88.72	84.79	85.60	85.60	-1.98%	4,440,707
Sep 3, 2026	87.00	88.03	85.70	87.33	87.33	1.36%	4,745,183
Sep 2, 2026	87.50	87.62	85.30	86.16	86.16	-2.64%	5,097,319
Sep 1, 2026	91.11	91.11	88.08	88.50	88.50	-2.96%	5,935,447
Aug 31, 2026	89.05	91.47	88.80	91.20	91.20	0.14%	6,091,573
Aug 28, 2026	92.01	93.54	91.01	91.07	91.07	-2.34%	6,940,700
Aug 27, 2026	91.86	93.56	90.16	93.25	93.25	2.43%	9,104,684
Aug 26, 2026	92.98	92.98	90.55	91.04	91.04	-2.10%	7,154,002
Aug 25, 2026	89.98	93.70	88.51	92.99	92.99	-	10,012,869
Aug 24, 2026	96.99	100.10	92.09	92.99	92.99	-5.07%	13,519,554
Aug 21, 2026	95.61	99.92	95.61	97.96	97.96	2.45%	16,321,521
Aug 20, 2026	98.01	99.30	94.00	95.62	95.62	-4.68%	19,648,259
Aug 19, 2026	88.30	100.31	88.24	100.31	100.31	10.00%	20,973,181
Aug 18, 2026	89.96	93.64	88.23	91.19	91.19	1.47%	8,866,783
Aug 17, 2026	87.12	89.88	86.75	89.87	89.87	3.16%	6,279,603
Aug 14, 2026	87.52	88.40	85.60	87.12	87.12	0.50%	4,468,811
Aug 13, 2026	89.10	89.91	86.62	86.69	86.69	-1.70%	6,105,684
Aug 12, 2026	87.11	88.67	86.91	88.19	88.19	1.22%	4,369,538
Aug 11, 2026	86.50	89.18	86.39	87.13	87.13	-0.34%	5,352,735
Aug 10, 2026	89.43	89.98	86.28	87.43	87.43	-1.24%	5,860,995
Aug 7, 2026	86.27	89.28	85.96	88.53	88.53	2.52%	8,388,014
Aug 6, 2026	85.00	87.70	84.71	86.35	86.35	0.02%	7,680,752
Aug 5, 2026	82.39	86.95	82.08	86.33	86.33	4.26%	10,281,396
Aug 4, 2026	80.75	83.50	80.28	82.80	82.80	3.33%	6,904,390
Aug 3, 2026	80.00	81.13	79.56	80.13	80.13	-0.45%	4,570,185
Jul 31, 2026	83.50	84.50	80.49	80.49	80.49	1.78%	8,300,172
Jul 30, 2026	81.49	82.96	78.37	79.08	79.08	-4.09%	6,928,024
Jul 29, 2026	81.34	82.65	77.21	82.45	82.45	1.29%	7,684,968
Jul 28, 2026	83.02	84.82	80.75	81.40	81.40	-4.10%	5,202,003
Jul 27, 2026	83.16	84.97	81.20	84.88	84.88	1.31%	5,591,348
Jul 24, 2026	83.00	85.75	83.00	83.78	83.78	-1.25%	4,838,555
Jul 23, 2026	87.57	87.78	84.00	84.84	84.84	-2.22%	5,875,779
Jul 22, 2026	87.98	90.75	86.00	86.77	86.77	-2.25%	9,936,202
Jul 21, 2026	83.64	88.87	76.88	88.77	88.77	8.60%	12,805,946