Streamax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	68.81	68.81	62.83	63.89	-	-0.48%	2,961,300
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
Jun 12, 2026	65.50	66.38	62.00	62.00	62.00	-3.00%	4,942,655
Jun 11, 2026	65.48	65.93	63.13	63.92	63.92	-2.87%	4,767,805
Jun 10, 2026	67.90	70.00	65.02	65.81	65.81	-1.53%	9,096,802
Jun 9, 2026	62.00	66.83	60.20	66.83	66.83	10.01%	7,882,772
Jun 8, 2026	61.00	62.15	58.68	60.75	60.75	-2.83%	5,123,200
Jun 5, 2026	63.80	65.80	61.92	62.52	62.52	-1.90%	4,866,100
Jun 4, 2026	62.64	64.98	62.55	63.73	63.73	1.35%	4,547,507
Jun 3, 2026	62.90	66.00	61.86	62.88	62.88	-0.51%	6,521,080
Jun 2, 2026	62.85	65.90	61.73	63.20	63.20	0.56%	4,578,025
Jun 1, 2026	63.50	64.80	62.42	62.85	62.85	-0.71%	4,423,000
May 29, 2026	67.06	67.50	62.32	63.30	63.30	-6.12%	5,738,144
May 28, 2026	66.01	67.58	64.70	67.43	67.43	1.25%	5,724,211
May 27, 2026	68.70	69.44	66.19	66.60	66.60	-0.97%	6,442,400
May 26, 2026	70.50	70.50	66.37	67.25	67.25	-4.91%	8,078,650
May 25, 2026	73.05	74.00	69.60	70.72	70.72	-2.39%	7,340,100
May 22, 2026	72.00	73.47	70.35	72.45	72.45	1.74%	5,767,198
May 21, 2026	73.50	76.76	70.90	71.21	71.21	-2.59%	8,283,069
May 20, 2026	72.90	73.74	70.91	73.10	73.10	0.29%	5,106,361
May 19, 2026	72.61	73.75	70.68	72.89	72.89	0.01%	4,367,741
May 18, 2026	73.02	73.69	72.02	72.88	72.88	-0.87%	5,388,932
May 15, 2026	75.14	76.20	72.62	73.52	73.52	-2.13%	6,279,151
May 14, 2026	78.88	79.99	75.00	75.12	75.12	-5.09%	6,535,880
May 13, 2026	74.06	80.30	72.86	79.15	79.15	6.37%	9,412,852
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	-	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