SigmaStar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	63.73	67.98	63.73	67.22	-	-1.36%	7,561,179
Aug 28, 2025	66.86	69.17	65.76	68.15	68.15	2.01%	19,799,797
Aug 27, 2025	64.59	71.50	64.59	66.81	66.81	4.16%	24,364,454
Aug 26, 2025	64.85	65.18	63.50	64.14	64.14	-1.78%	8,582,669
Aug 25, 2025	66.44	67.97	64.35	65.30	65.30	-0.55%	14,792,097
Aug 22, 2025	63.73	65.79	63.40	65.66	65.66	2.59%	13,484,704
Aug 21, 2025	64.01	66.67	63.30	64.00	64.00	0.05%	15,591,198
Aug 20, 2025	62.02	64.00	61.82	63.97	63.97	2.14%	10,914,528
Aug 19, 2025	63.60	64.74	62.28	62.63	62.63	-1.80%	11,195,675
Aug 18, 2025	60.12	64.43	59.90	63.78	63.78	6.09%	15,733,628
Aug 15, 2025	59.80	60.49	59.35	60.12	60.12	0.70%	9,012,912
Aug 14, 2025	61.02	62.22	59.53	59.70	59.70	-2.03%	10,643,913
Aug 13, 2025	60.29	61.28	59.70	60.94	60.94	1.23%	12,150,700
Aug 12, 2025	57.43	61.28	57.00	60.20	60.20	4.82%	13,847,957
Aug 11, 2025	56.83	57.88	56.79	57.43	57.43	0.98%	4,462,867
Aug 8, 2025	58.35	58.66	56.85	56.87	56.87	-3.50%	5,990,440
Aug 7, 2025	58.90	59.98	58.50	58.93	58.93	-0.05%	6,269,366
Aug 6, 2025	57.50	58.98	57.07	58.96	58.96	2.31%	5,510,081
Aug 5, 2025	58.01	58.21	57.23	57.63	57.63	-0.17%	3,100,699
Aug 4, 2025	56.68	57.90	56.61	57.73	57.73	0.30%	2,876,755
Aug 1, 2025	57.66	59.48	56.80	57.56	57.56	-0.16%	4,421,240
Jul 31, 2025	58.10	59.30	57.51	57.65	57.65	-1.54%	5,018,733
Jul 30, 2025	59.45	60.63	58.32	58.55	58.55	-1.81%	5,705,014
Jul 29, 2025	59.30	60.00	58.94	59.63	59.63	0.40%	4,353,300
Jul 28, 2025	60.59	60.59	59.26	59.39	59.39	-1.00%	4,174,538
Jul 25, 2025	59.43	60.16	59.10	59.99	59.99	1.51%	5,529,707
Jul 24, 2025	58.90	59.44	58.31	59.10	59.10	0.96%	3,900,675
Jul 23, 2025	58.62	58.88	57.70	58.54	58.54	-0.36%	3,243,713
Jul 22, 2025	59.38	59.49	58.41	58.75	58.75	-1.29%	4,042,565
Jul 21, 2025	58.39	59.88	58.18	59.52	59.52	1.41%	5,243,873
Jul 18, 2025	58.39	59.24	58.03	58.69	58.69	0.65%	4,580,517
Jul 17, 2025	57.60	58.49	57.02	58.31	58.31	0.80%	3,925,681
Jul 16, 2025	57.14	58.96	56.88	57.85	57.85	1.08%	5,322,582
Jul 15, 2025	57.40	57.89	56.08	57.23	57.23	-0.19%	3,540,485
Jul 14, 2025	57.46	57.64	56.88	57.34	57.34	-0.54%	2,580,809
Jul 11, 2025	57.09	58.09	56.44	57.65	57.65	0.68%	3,721,818
Jul 10, 2025	56.95	58.59	56.57	57.26	57.26	0.62%	3,830,187
Jul 9, 2025	57.38	57.60	56.86	56.91	56.91	-0.84%	2,804,947
Jul 8, 2025	56.75	57.45	56.61	57.39	57.39	1.47%	3,337,700
Jul 7, 2025	56.50	56.74	55.90	56.56	56.56	-0.14%	2,360,580
Jul 4, 2025	57.35	57.67	56.23	56.64	56.64	-1.36%	3,283,349
Jul 3, 2025	57.52	57.74	56.89	57.42	57.42	-0.16%	2,899,735
Jul 2, 2025	58.70	58.98	57.07	57.51	57.51	-2.97%	4,176,631
Jul 1, 2025	60.29	60.30	59.00	59.27	59.27	-1.71%	4,284,700
Jun 30, 2025	58.97	60.58	58.51	60.30	60.30	2.64%	5,829,678
Jun 27, 2025	60.00	60.14	58.46	58.75	58.75	-1.14%	5,387,680
Jun 26, 2025	59.48	60.75	59.32	59.43	59.43	-1.25%	6,270,193
Jun 25, 2025	59.00	60.59	58.21	60.18	60.18	2.73%	8,125,662
Jun 24, 2025	57.43	58.86	57.43	58.58	58.58	2.50%	5,346,138
Jun 23, 2025	55.90	57.50	55.80	57.15	57.15	0.78%	4,067,615