Streamax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	77.11	82.74	77.00	81.60	81.60	8.48%	9,555,500
Mar 9, 2026	77.12	77.69	71.70	75.22	75.22	-3.43%	7,063,880
Mar 6, 2026	79.63	80.88	77.71	77.89	77.89	-0.92%	4,003,600
Mar 5, 2026	78.81	80.99	77.28	78.61	78.61	0.91%	7,715,416
Mar 4, 2026	75.17	78.88	73.49	77.90	77.90	3.30%	7,295,116
Mar 3, 2026	79.54	81.38	74.85	75.41	75.41	-5.67%	6,495,490
Mar 2, 2026	80.00	81.15	78.32	79.94	79.94	-2.56%	8,097,335
Feb 27, 2026	82.87	84.94	81.05	82.04	82.04	-0.83%	7,762,373
Feb 26, 2026	78.00	82.73	76.71	82.73	82.73	10.00%	3,251,383
Feb 25, 2026	76.10	76.40	73.50	75.21	75.21	-1.05%	6,652,137
Feb 24, 2026	77.02	77.38	73.61	76.01	76.01	-1.34%	5,743,700
Feb 13, 2026	79.08	80.00	73.51	77.04	77.04	-3.80%	8,974,076
Feb 12, 2026	77.38	82.20	76.74	80.08	80.08	5.72%	11,961,500
Feb 11, 2026	74.39	76.00	72.50	75.75	75.75	1.62%	10,554,760
Feb 10, 2026	77.19	77.80	73.00	74.54	74.54	-2.94%	11,449,620
Feb 9, 2026	73.00	77.33	72.50	76.80	76.80	5.57%	13,490,540
Feb 6, 2026	72.32	74.38	70.38	72.75	72.75	0.01%	13,994,600
Feb 5, 2026	67.31	73.80	66.21	72.74	72.74	8.12%	23,277,894
Feb 4, 2026	65.51	67.28	65.51	67.28	67.28	10.01%	4,687,741
Feb 3, 2026	61.58	63.10	60.54	61.16	61.16	-0.16%	6,717,050
Feb 2, 2026	61.46	63.77	60.50	61.26	61.26	-0.41%	10,623,460
Jan 30, 2026	60.39	64.48	59.48	61.51	61.51	0.99%	18,707,140
Jan 29, 2026	60.03	60.91	58.89	60.91	60.91	10.01%	17,176,030
Jan 28, 2026	57.60	57.80	54.50	55.37	55.37	-4.27%	7,891,065
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