SigmaStar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	77.01	79.89	75.21	76.19	76.19	1.03%	10,055,460
Mar 19, 2026	77.07	77.77	74.99	75.41	75.41	-4.60%	7,496,250
Mar 18, 2026	78.95	79.66	77.60	79.05	79.05	1.40%	7,392,333
Mar 17, 2026	80.02	81.22	77.88	77.96	77.96	-1.94%	9,331,030
Mar 16, 2026	73.97	80.37	73.97	79.50	79.50	7.46%	15,859,900
Mar 13, 2026	75.14	76.73	73.41	73.98	73.98	-2.72%	8,723,798
Mar 12, 2026	77.46	79.15	74.99	76.05	76.05	-1.85%	9,253,681
Mar 11, 2026	80.27	80.99	77.39	77.48	77.48	-4.04%	11,755,030
Mar 10, 2026	81.00	82.01	74.75	80.74	80.74	1.23%	20,457,890
Mar 9, 2026	77.50	80.00	73.75	79.76	79.76	-0.06%	11,902,360
Mar 6, 2026	78.03	81.56	77.00	79.81	79.81	2.85%	10,655,124
Mar 5, 2026	78.48	78.62	76.10	77.60	77.60	2.11%	9,010,378
Mar 4, 2026	75.52	78.58	75.50	76.00	76.00	-0.41%	8,977,772
Mar 3, 2026	82.66	83.12	75.93	76.31	76.31	-8.89%	15,489,030
Mar 2, 2026	82.37	84.00	79.51	83.76	83.76	0.04%	14,419,260
Feb 27, 2026	82.76	84.35	80.38	83.73	83.73	0.40%	16,391,780
Feb 26, 2026	73.30	86.66	73.00	83.40	83.40	14.40%	32,324,030
Feb 25, 2026	71.51	74.88	71.46	72.90	72.90	2.27%	8,241,530
Feb 24, 2026	72.22	72.80	70.15	71.28	71.28	0.45%	6,394,674
Feb 13, 2026	71.83	72.57	70.91	70.96	70.96	-2.21%	6,900,869
Feb 12, 2026	68.30	72.97	68.00	72.56	72.56	7.13%	13,556,070
Feb 11, 2026	67.40	69.48	67.30	67.73	67.73	0.18%	5,312,452
Feb 10, 2026	67.11	69.29	66.80	67.61	67.61	0.52%	6,321,947
Feb 9, 2026	68.03	68.15	66.22	67.26	67.26	0.69%	6,081,641
Feb 6, 2026	66.64	68.68	65.80	66.80	66.80	0.45%	7,076,489
Feb 5, 2026	68.03	68.95	65.70	66.50	66.50	-4.00%	8,305,292
Feb 4, 2026	69.97	70.30	67.50	69.27	69.27	-1.87%	8,608,549
Feb 3, 2026	70.00	72.49	69.50	70.59	70.59	2.68%	12,261,150
Feb 2, 2026	68.50	71.42	67.50	68.75	68.75	-1.15%	11,674,310
Jan 30, 2026	68.26	70.75	67.31	69.55	69.55	2.60%	12,096,840
Jan 29, 2026	70.83	71.39	67.76	67.79	67.79	-4.17%	12,305,060
Jan 28, 2026	72.18	73.86	70.00	70.74	70.74	-3.24%	14,715,600
Jan 27, 2026	67.80	74.00	67.51	73.11	73.11	7.75%	20,239,160
Jan 26, 2026	69.61	69.77	66.88	67.85	67.85	-2.78%	11,197,925
Jan 23, 2026	66.50	70.50	66.50	69.79	69.79	4.29%	14,703,587
Jan 22, 2026	70.49	70.78	66.47	66.92	66.92	-4.54%	13,562,200
Jan 21, 2026	66.00	70.73	65.70	70.10	70.10	4.99%	13,404,023
Jan 20, 2026	68.50	69.50	65.68	66.77	66.77	-2.58%	10,067,330
Jan 19, 2026	71.21	72.00	68.27	68.54	68.54	-2.27%	10,881,090
Jan 16, 2026	65.66	71.50	65.66	70.13	70.13	8.14%	24,103,540
Jan 15, 2026	64.58	65.80	64.00	64.85	64.85	-0.29%	7,223,064
Jan 14, 2026	61.98	66.75	61.98	65.04	65.04	3.81%	13,346,790
Jan 13, 2026	65.65	65.69	62.22	62.65	62.65	-3.82%	9,653,093
Jan 12, 2026	63.39	65.65	62.96	65.14	65.14	2.76%	11,953,720
Jan 9, 2026	63.55	63.79	62.65	63.39	63.39	1.08%	7,806,451
Jan 8, 2026	62.70	63.50	62.18	62.71	62.71	1.03%	8,379,688
Jan 7, 2026	62.16	62.73	61.72	62.07	62.07	-0.03%	6,814,516
Jan 6, 2026	61.75	62.48	61.03	62.09	62.09	0.57%	7,144,716
Jan 5, 2026	60.39	61.82	60.18	61.74	61.74	3.05%	6,927,313
Dec 31, 2025	62.35	62.49	59.80	59.91	59.91	-2.46%	6,344,480