Streamax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	74.39	80.30	72.86	79.48	-	6.81%	8,133,852
May 12, 2026	74.98	76.38	73.38	74.41	74.41	-1.38%	6,945,256
May 11, 2026	76.20	77.91	73.50	75.45	75.45	-0.50%	9,282,677
May 8, 2026	74.39	77.00	73.17	75.83	75.83	0.34%	8,145,814
May 7, 2026	70.54	76.69	70.13	75.57	75.57	7.15%	11,148,210
May 6, 2026	70.00	72.31	66.10	70.53	70.53	1.07%	13,126,870
Apr 30, 2026	71.19	71.91	69.52	69.78	69.78	-3.28%	9,072,267
Apr 29, 2026	72.48	74.50	71.71	72.15	72.15	-0.82%	11,702,590
Apr 28, 2026	70.75	75.60	68.00	72.75	72.15	5.73%	21,215,420
Apr 27, 2026	64.20	70.54	64.20	68.81	68.24	7.30%	15,295,820
Apr 24, 2026	63.01	65.63	63.00	64.13	63.60	1.44%	6,430,002
Apr 23, 2026	65.43	65.50	62.50	63.22	62.70	-3.04%	6,990,816
Apr 22, 2026	64.61	65.99	63.02	65.20	64.66	1.91%	8,466,433
Apr 21, 2026	62.17	64.66	61.85	63.98	63.45	2.94%	8,712,600
Apr 20, 2026	60.33	63.40	59.80	62.15	61.64	3.10%	9,253,900
Apr 17, 2026	59.53	60.83	58.63	60.28	59.78	0.48%	6,379,500
Apr 16, 2026	59.26	61.09	59.00	59.99	59.50	2.02%	7,978,444
Apr 15, 2026	59.00	61.30	58.60	58.80	58.32	-0.34%	7,589,844
Apr 14, 2026	62.00	62.38	58.60	59.00	58.51	-4.41%	12,104,580
Apr 13, 2026	66.11	66.73	61.41	61.72	61.21	-7.65%	12,194,000
Apr 10, 2026	65.91	68.66	65.91	66.83	66.28	1.70%	6,489,652
Apr 9, 2026	67.20	67.77	64.89	65.71	65.17	-0.57%	6,277,021
Apr 8, 2026	63.60	66.30	63.60	66.09	65.54	6.94%	5,016,300
Apr 7, 2026	62.01	63.08	61.30	61.80	61.29	-1.15%	2,443,800
Apr 3, 2026	64.77	66.00	62.25	62.52	62.00	-1.59%	3,338,250
Apr 2, 2026	64.58	65.33	62.95	63.53	63.01	-1.78%	3,495,300
Apr 1, 2026	64.67	66.88	63.60	64.68	64.15	3.13%	5,655,600
Mar 31, 2026	66.06	66.06	61.96	62.72	62.20	-5.27%	7,237,541
Mar 30, 2026	64.11	67.67	63.87	66.21	65.66	1.85%	7,547,751
Mar 27, 2026	59.79	65.88	59.79	65.01	64.47	6.57%	5,897,200
Mar 26, 2026	63.95	64.72	60.51	61.00	60.50	-4.60%	5,032,600
Mar 25, 2026	64.83	65.84	63.35	63.94	63.41	0.63%	3,618,784
Mar 24, 2026	62.80	64.45	61.88	63.54	63.02	3.93%	4,582,500
Mar 23, 2026	64.00	65.40	59.61	61.14	60.64	-7.36%	7,683,130
Mar 20, 2026	68.99	69.90	64.60	66.00	65.46	-3.75%	3,270,709
Mar 19, 2026	68.70	70.00	67.98	68.57	68.00	-3.48%	2,664,197
Mar 18, 2026	70.27	71.29	69.50	71.04	70.45	1.49%	2,584,000
Mar 17, 2026	71.11	73.77	69.34	70.00	69.42	-1.49%	5,706,900
Mar 16, 2026	71.82	72.04	67.80	71.06	70.47	-1.61%	6,316,000
Mar 13, 2026	75.00	75.68	72.00	72.22	71.62	-4.85%	4,914,000
Mar 12, 2026	80.00	80.49	75.57	75.90	75.27	-5.76%	6,003,300
Mar 11, 2026	82.50	83.18	80.00	80.54	79.88	-1.30%	7,342,300
Mar 10, 2026	77.11	82.74	77.00	81.60	80.93	8.48%	9,555,500
Mar 9, 2026	77.12	77.69	71.70	75.22	74.60	-3.43%	7,063,880
Mar 6, 2026	79.63	80.88	77.71	77.89	77.25	-0.92%	4,003,600
Mar 5, 2026	78.81	80.99	77.28	78.61	77.96	0.91%	7,715,416
Mar 4, 2026	75.17	78.88	73.49	77.90	77.26	3.30%	7,295,116
Mar 3, 2026	79.54	81.38	74.85	75.41	74.79	-5.67%	6,495,490
Mar 2, 2026	80.00	81.15	78.32	79.94	79.28	-2.56%	8,097,335
Feb 27, 2026	82.87	84.94	81.05	82.04	81.36	-0.83%	7,762,373