Streamax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	47.71	48.06	45.90	46.74	46.74	-1.99%	4,593,003
Sep 3, 2025	48.97	49.14	47.61	47.69	47.69	-1.65%	3,740,278
Sep 2, 2025	50.05	50.11	47.77	48.49	48.49	-3.12%	5,618,319
Sep 1, 2025	50.31	50.90	49.70	50.05	50.05	-0.42%	4,966,990
Aug 29, 2025	50.10	51.00	49.60	50.26	50.26	1.43%	5,604,892
Aug 28, 2025	49.06	50.01	47.77	49.55	49.55	0.28%	6,693,221
Aug 27, 2025	50.75	51.31	49.41	49.41	49.41	-1.85%	6,897,327
Aug 26, 2025	49.77	50.89	49.40	50.34	50.34	1.08%	5,188,432
Aug 25, 2025	50.48	50.60	49.27	49.80	49.80	-0.46%	6,588,953
Aug 22, 2025	50.09	50.27	49.06	50.03	50.03	-0.06%	7,204,737
Aug 21, 2025	49.32	50.75	48.65	50.06	50.06	1.83%	7,923,333
Aug 20, 2025	48.65	49.24	48.16	49.16	49.16	0.90%	5,027,700
Aug 19, 2025	47.80	48.81	47.47	48.72	48.72	1.82%	6,492,862
Aug 18, 2025	47.32	48.19	47.06	47.85	47.85	1.79%	5,852,731
Aug 15, 2025	46.42	47.05	46.42	47.01	47.01	0.92%	3,704,292
Aug 14, 2025	47.38	47.39	46.29	46.58	46.58	-1.52%	4,694,695
Aug 13, 2025	46.42	47.50	46.27	47.30	47.30	1.70%	6,545,694
Aug 12, 2025	46.35	46.70	46.21	46.51	46.51	0.15%	3,365,477
Aug 11, 2025	46.00	46.65	45.81	46.44	46.44	1.53%	2,742,574
Aug 8, 2025	46.59	46.68	45.69	45.74	45.74	-1.72%	3,069,562
Aug 7, 2025	46.96	47.10	46.46	46.54	46.54	-0.73%	2,561,342
Aug 6, 2025	46.15	46.98	45.80	46.88	46.88	1.58%	3,836,040
Aug 5, 2025	45.54	46.15	45.42	46.15	46.15	1.21%	2,908,326
Aug 4, 2025	45.70	45.78	45.11	45.60	45.60	-0.59%	2,545,679
Aug 1, 2025	45.76	45.95	45.40	45.87	45.87	0.55%	2,110,350
Jul 31, 2025	45.72	46.32	45.48	45.62	45.62	-0.61%	3,155,910
Jul 30, 2025	46.08	46.24	45.67	45.90	45.90	-0.78%	2,494,981
Jul 29, 2025	46.86	46.86	45.86	46.26	46.26	-1.28%	4,062,555
Jul 28, 2025	46.70	47.18	46.68	46.86	46.86	0.43%	2,976,360
Jul 25, 2025	46.95	47.01	46.50	46.66	46.66	-0.55%	2,618,479
Jul 24, 2025	46.63	47.00	46.53	46.92	46.92	0.62%	2,288,130
Jul 23, 2025	46.58	46.88	46.30	46.63	46.63	0.02%	2,215,385
Jul 22, 2025	47.02	47.10	46.48	46.62	46.62	-0.83%	3,350,879
Jul 21, 2025	47.36	47.38	46.80	47.01	47.01	-0.61%	3,145,450
Jul 18, 2025	47.63	47.87	47.08	47.30	47.30	-0.53%	2,422,043
Jul 17, 2025	47.30	47.86	46.88	47.55	47.55	0.17%	2,996,169
Jul 16, 2025	47.21	47.96	47.10	47.47	47.47	0.15%	3,649,798
Jul 15, 2025	46.79	47.45	46.69	47.40	47.40	1.26%	4,233,100
Jul 14, 2025	46.97	47.17	46.66	46.81	46.81	-0.83%	4,535,776
Jul 11, 2025	50.06	50.08	46.60	47.20	47.20	-5.09%	10,754,472
Jul 10, 2025	50.40	51.55	49.00	49.73	49.73	-0.78%	4,708,459
Jul 9, 2025	50.70	50.92	49.94	50.12	50.12	-1.14%	2,519,443
Jul 8, 2025	49.45	50.89	49.29	50.70	50.70	1.83%	3,957,984
Jul 7, 2025	49.22	50.47	48.52	49.79	49.79	0.65%	3,070,433
Jul 4, 2025	49.00	49.79	48.22	49.47	49.47	0.79%	3,376,160
Jul 3, 2025	47.54	49.75	47.30	49.08	49.08	3.30%	4,535,485
Jul 2, 2025	49.18	49.24	47.15	47.51	47.51	-3.04%	2,891,608
Jul 1, 2025	49.40	49.40	48.36	49.00	49.00	-0.81%	2,872,980
Jun 30, 2025	48.00	49.49	47.88	49.40	49.40	3.76%	3,161,698
Jun 27, 2025	47.52	48.08	47.08	47.61	47.61	0.40%	1,655,189