Streamax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	58.45	58.45	55.20	55.78	-	-3.56%	3,265,850
Jan 27, 2026	57.01	58.11	55.00	57.84	57.84	0.71%	6,190,400
Jan 26, 2026	57.97	58.31	56.70	57.43	57.43	-0.59%	4,880,915
Jan 23, 2026	58.45	58.63	57.22	57.77	57.77	-1.50%	4,676,100
Jan 22, 2026	59.01	60.07	58.10	58.65	58.65	-0.05%	4,509,250
Jan 21, 2026	55.30	59.95	55.10	58.68	58.68	4.99%	9,392,038
Jan 20, 2026	56.32	56.37	54.10	55.89	55.89	-0.90%	5,850,418
Jan 19, 2026	55.38	56.85	55.01	56.40	56.40	5.09%	9,422,894
Jan 16, 2026	54.07	54.10	53.00	53.67	53.67	-0.13%	3,143,147
Jan 15, 2026	53.20	54.47	53.20	53.74	53.74	-0.11%	3,442,400
Jan 14, 2026	53.72	54.79	52.81	53.80	53.80	0.19%	6,443,800
Jan 13, 2026	56.33	56.33	53.56	53.70	53.70	-4.67%	7,488,353
Jan 12, 2026	55.81	57.58	55.56	56.33	56.33	1.66%	8,350,025
Jan 9, 2026	53.80	56.09	53.48	55.41	55.41	2.08%	7,737,054
Jan 8, 2026	54.04	55.95	53.78	54.28	54.28	-0.91%	7,647,885
Jan 7, 2026	51.24	55.96	50.71	54.78	54.78	6.91%	16,026,070
Jan 6, 2026	50.80	52.08	49.65	51.24	51.24	1.09%	9,046,815
Jan 5, 2026	48.61	51.51	48.61	50.69	50.69	4.52%	9,826,534
Dec 31, 2025	49.33	49.45	48.02	48.50	48.50	-1.38%	4,052,769
Dec 30, 2025	48.50	49.48	48.07	49.18	49.18	1.21%	4,208,102
Dec 29, 2025	49.07	49.30	48.09	48.59	48.59	-0.78%	4,480,215
Dec 26, 2025	49.18	50.16	48.59	48.97	48.97	-0.85%	5,298,300
Dec 25, 2025	49.80	49.80	48.31	49.39	49.39	-0.88%	5,449,408
Dec 24, 2025	48.74	50.98	48.74	49.83	49.83	1.57%	7,828,764
Dec 23, 2025	50.27	51.20	48.93	49.06	49.06	-3.43%	9,811,665
Dec 22, 2025	49.99	51.33	49.68	50.80	50.80	1.60%	7,347,825
Dec 19, 2025	49.11	50.68	48.88	50.00	50.00	1.58%	7,823,140
Dec 18, 2025	48.32	50.35	48.21	49.22	49.22	0.18%	6,246,015
Dec 17, 2025	46.29	50.08	46.20	49.13	49.13	6.16%	8,934,130
Dec 16, 2025	47.47	48.40	45.75	46.28	46.28	1.03%	6,164,450
Dec 15, 2025	47.69	48.11	45.55	45.81	45.81	-3.90%	5,427,018
Dec 12, 2025	48.05	48.34	47.55	47.67	47.67	-0.10%	2,660,900
Dec 11, 2025	48.66	48.83	47.61	47.72	47.72	-1.93%	2,770,450
Dec 10, 2025	48.60	49.34	48.21	48.66	48.66	-0.69%	3,487,300
Dec 9, 2025	49.47	49.71	48.70	49.00	49.00	-0.41%	3,668,100
Dec 8, 2025	48.50	49.56	48.46	49.20	49.20	1.44%	4,984,500
Dec 5, 2025	48.50	48.68	47.30	48.50	48.50	0.64%	3,389,800
Dec 4, 2025	48.43	48.67	47.71	48.19	48.19	-0.68%	2,283,200
Dec 3, 2025	48.75	49.10	48.19	48.52	48.52	-0.78%	3,362,300
Dec 2, 2025	48.88	49.32	48.30	48.90	48.90	-0.14%	3,833,651
Dec 1, 2025	48.80	49.00	48.14	48.97	48.97	-0.22%	4,940,550
Nov 28, 2025	49.30	49.50	48.58	49.08	49.08	-0.61%	5,028,354
Nov 27, 2025	48.72	50.30	48.51	49.38	49.38	0.78%	9,938,384
Nov 26, 2025	48.50	49.48	47.53	49.00	49.00	1.89%	15,004,536
Nov 25, 2025	43.99	48.09	43.85	48.09	48.09	10.00%	13,093,170
Nov 24, 2025	43.14	43.75	42.09	43.72	43.72	2.10%	2,126,760
Nov 21, 2025	43.89	43.91	42.80	42.82	42.82	-2.15%	1,809,408
Nov 20, 2025	43.91	44.48	43.40	43.76	43.76	-0.23%	1,336,436
Nov 19, 2025	44.09	44.33	43.52	43.86	43.86	-0.59%	1,588,193
Nov 18, 2025	44.58	44.75	44.10	44.12	44.12	-1.43%	1,804,958