Streamax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	41.37	42.29	41.00	41.70	41.70	2.58%	3,127,100
Sep 29, 2026	39.75	41.09	39.75	40.65	40.65	1.88%	2,735,200
Sep 28, 2026	42.32	42.39	39.75	39.90	39.90	-5.79%	4,041,667
Sep 24, 2026	43.68	43.77	42.24	42.35	42.35	-3.60%	3,192,300
Sep 23, 2026	44.98	44.99	43.63	43.93	43.93	-2.55%	3,550,600
Sep 22, 2026	44.30	45.38	44.30	45.08	45.08	3.09%	5,600,100
Sep 21, 2026	43.71	44.73	43.36	43.73	43.73	0.48%	3,236,086
Sep 18, 2026	44.21	44.40	43.43	43.52	43.52	-0.18%	4,149,674
Sep 17, 2026	44.00	44.61	43.14	43.60	43.60	-0.02%	2,772,300
Sep 16, 2026	43.14	43.80	42.51	43.61	43.61	1.02%	3,172,000
Sep 15, 2026	43.65	44.33	43.11	43.17	43.17	-1.28%	2,430,483
Sep 14, 2026	43.84	44.70	42.91	43.73	43.73	-0.84%	3,199,204
Sep 11, 2026	45.71	45.72	43.80	44.10	44.10	-4.55%	4,538,278
Sep 10, 2026	47.11	47.21	46.00	46.20	46.20	-3.29%	3,373,045
Sep 9, 2026	49.25	49.59	47.06	47.77	47.77	-3.10%	4,818,163
Sep 8, 2026	51.00	51.22	49.00	49.30	49.30	-4.18%	6,663,483
Sep 7, 2026	49.34	51.59	48.24	51.45	51.45	6.08%	11,142,712
Sep 4, 2026	47.49	51.11	47.00	48.50	48.50	4.39%	11,975,788
Sep 3, 2026	47.24	47.70	46.10	46.46	46.46	-1.04%	3,176,781
Sep 2, 2026	47.32	47.88	46.71	46.95	46.95	-2.51%	2,964,485
Sep 1, 2026	48.93	50.50	47.03	48.16	48.16	-1.07%	4,095,504
Aug 31, 2026	47.94	49.11	47.51	48.68	48.68	-0.12%	2,529,214
Aug 28, 2026	49.80	50.85	48.62	48.74	48.74	-1.42%	2,929,195
Aug 27, 2026	48.88	50.10	48.30	49.44	49.44	0.49%	3,510,100
Aug 26, 2026	50.48	51.30	48.76	49.20	49.20	-2.63%	4,075,600
Aug 25, 2026	49.27	50.78	47.97	50.53	50.53	1.55%	2,826,900
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