Streamax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	50.57	50.94	48.74	49.76	49.76	-1.39%	2,197,036
Aug 21, 2026	49.49	50.79	48.68	50.46	50.46	1.53%	2,102,548
Aug 20, 2026	50.10	50.61	49.61	49.70	49.70	0.65%	2,398,310
Aug 19, 2026	52.54	52.54	49.07	49.38	49.38	-7.55%	4,447,291
Aug 18, 2026	54.74	54.74	52.70	53.41	53.41	-0.60%	2,790,455
Aug 17, 2026	52.14	54.19	52.00	53.73	53.73	2.60%	4,087,500
Aug 14, 2026	52.27	52.60	51.18	52.37	52.37	0.34%	2,580,200
Aug 13, 2026	55.25	57.28	52.12	52.19	52.19	-4.99%	4,774,700
Aug 12, 2026	54.35	55.98	53.65	54.93	54.93	0.72%	3,269,549
Aug 11, 2026	52.70	55.48	52.39	54.54	54.54	2.52%	5,015,000
Aug 10, 2026	51.35	53.40	51.28	53.20	53.20	3.50%	4,493,204
Aug 7, 2026	53.20	53.40	50.90	51.40	51.40	-3.78%	5,848,447
Aug 6, 2026	52.33	54.15	52.10	53.42	53.42	0.56%	3,843,600
Aug 5, 2026	50.21	54.40	50.20	53.12	53.12	6.86%	4,755,900
Aug 4, 2026	49.16	50.19	48.00	49.71	49.71	2.92%	3,651,201
Aug 3, 2026	47.90	48.50	47.23	48.30	48.30	1.56%	5,058,400
Jul 31, 2026	46.47	48.05	45.67	47.56	47.56	8.88%	7,152,207
Jul 30, 2026	46.00	46.20	43.33	43.68	43.68	-5.45%	3,594,440
Jul 29, 2026	46.05	46.44	44.15	46.20	46.20	0.22%	3,480,453
Jul 28, 2026	46.75	47.28	45.33	46.10	46.10	-3.15%	2,621,800
Jul 27, 2026	45.68	48.16	45.10	47.60	47.60	4.27%	3,482,900
Jul 24, 2026	46.19	47.88	45.50	45.65	45.65	-2.48%	3,089,761
Jul 23, 2026	48.53	48.60	46.60	46.81	46.81	-2.50%	3,131,549
Jul 22, 2026	49.69	50.00	47.89	48.01	48.01	-3.36%	5,077,300
Jul 21, 2026	45.60	49.68	42.64	49.68	49.68	10.01%	7,962,067
Jul 20, 2026	48.12	49.08	44.00	45.16	45.16	-5.36%	5,760,263
Jul 17, 2026	51.30	51.80	46.62	47.72	47.72	-7.88%	5,627,107
Jul 16, 2026	53.17	54.37	51.67	51.80	51.80	-2.67%	3,819,600
Jul 15, 2026	56.25	56.25	52.96	53.22	53.22	-4.45%	3,343,700
Jul 14, 2026	55.80	57.67	52.73	55.70	55.70	0.38%	5,130,420
Jul 13, 2026	61.98	61.98	55.20	55.49	55.49	-5.73%	8,210,870
Jul 10, 2026	54.00	58.86	53.60	58.86	58.86	10.00%	7,132,350
Jul 9, 2026	51.09	54.15	50.85	53.51	53.51	4.76%	4,258,849
Jul 8, 2026	53.90	56.56	51.01	51.08	51.08	-4.99%	3,725,950
Jul 7, 2026	53.20	54.64	52.52	53.76	53.76	1.05%	3,391,380
Jul 6, 2026	54.00	54.17	51.92	53.20	53.20	-1.94%	3,335,598
Jul 3, 2026	53.72	55.88	53.72	54.25	54.25	1.01%	3,101,900
Jul 2, 2026	56.40	56.41	53.30	53.71	53.71	-5.01%	4,705,300
Jul 1, 2026	53.70	58.04	53.16	56.54	56.54	5.82%	6,775,800
Jun 30, 2026	53.51	55.64	53.00	53.43	53.43	0.26%	5,277,088
Jun 29, 2026	55.39	56.70	53.07	53.29	53.29	-3.41%	4,546,948
Jun 26, 2026	60.12	60.49	55.00	55.17	55.17	-8.14%	6,412,900
Jun 25, 2026	62.36	63.20	59.70	60.06	60.06	-3.64%	4,310,600
Jun 24, 2026	63.10	63.85	60.10	62.33	62.33	-1.66%	5,188,634
Jun 23, 2026	63.37	65.88	62.83	63.38	63.38	-1.28%	4,342,396
Jun 22, 2026	67.11	67.11	62.46	64.20	64.20	-3.39%	6,083,150
Jun 18, 2026	68.81	68.88	65.78	66.45	66.45	-2.74%	5,406,350
Jun 17, 2026	66.99	68.50	66.58	68.32	68.32	1.23%	4,533,050
Jun 16, 2026	66.28	69.58	65.50	67.49	67.49	1.83%	6,965,925
Jun 15, 2026	62.88	66.44	62.85	66.28	66.28	6.90%	6,351,127