SigmaStar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	54.51	55.79	53.78	53.81	53.81	-2.61%	2,908,810
Nov 20, 2025	55.98	56.44	55.10	55.25	55.25	-0.81%	1,932,206
Nov 19, 2025	56.51	57.35	55.54	55.70	55.70	-1.88%	2,131,200
Nov 18, 2025	56.70	57.49	56.26	56.77	56.77	0.12%	2,871,540
Nov 17, 2025	55.64	57.26	55.36	56.70	56.70	1.91%	3,118,135
Nov 14, 2025	55.48	56.20	55.30	55.64	55.64	-0.20%	2,393,909
Nov 13, 2025	55.08	55.89	54.63	55.75	55.75	0.96%	3,269,990
Nov 12, 2025	56.15	56.49	55.15	55.22	55.22	-1.99%	2,822,884
Nov 11, 2025	57.62	57.74	56.21	56.34	56.34	-1.73%	2,660,946
Nov 10, 2025	57.06	57.65	56.90	57.33	57.33	0.47%	2,223,301
Nov 7, 2025	58.01	58.08	56.98	57.06	57.06	-2.38%	3,540,377
Nov 6, 2025	58.39	58.79	57.50	58.45	58.45	0.67%	3,521,435
Nov 5, 2025	57.81	58.95	57.72	58.06	58.06	-1.34%	2,993,800
Nov 4, 2025	58.98	59.85	57.64	58.85	58.85	-0.59%	3,866,479
Nov 3, 2025	58.51	59.29	57.63	59.20	59.20	0.63%	3,137,499
Oct 31, 2025	58.13	59.30	58.11	58.83	58.83	0.75%	3,166,377
Oct 30, 2025	59.01	59.67	58.39	58.39	58.39	-0.44%	4,017,164
Oct 29, 2025	59.20	59.44	58.31	58.65	58.65	-0.93%	4,240,318
Oct 28, 2025	59.00	59.97	58.75	59.20	59.20	-0.03%	3,590,088
Oct 27, 2025	59.53	59.88	58.66	59.22	59.22	0.87%	4,163,884
Oct 24, 2025	59.04	60.00	58.60	58.71	58.71	0.43%	4,632,671
Oct 23, 2025	58.00	58.65	57.70	58.46	58.46	1.05%	3,220,774
Oct 22, 2025	57.50	58.33	57.12	57.85	57.85	-0.12%	2,703,771
Oct 21, 2025	57.00	58.14	56.38	57.92	57.92	2.82%	4,226,904
Oct 20, 2025	57.00	57.48	56.00	56.33	56.33	0.28%	3,851,821
Oct 17, 2025	59.10	59.27	56.16	56.17	56.17	-4.80%	4,545,333
Oct 16, 2025	60.10	60.33	59.00	59.00	59.00	-1.90%	3,632,590
Oct 15, 2025	60.08	60.90	59.00	60.14	60.14	0.10%	4,111,078
Oct 14, 2025	62.80	63.83	59.80	60.08	60.08	-3.35%	6,770,927
Oct 13, 2025	60.00	62.80	60.00	62.16	62.16	-1.52%	5,737,806
Oct 10, 2025	66.13	66.45	62.88	63.12	63.12	-5.62%	8,938,343
Oct 9, 2025	64.93	69.36	64.48	66.88	66.88	3.92%	12,626,440
Sep 30, 2025	64.57	65.16	63.61	64.36	64.36	0.58%	6,688,265
Sep 29, 2025	65.19	65.19	63.50	63.99	63.99	-1.86%	7,009,072
Sep 26, 2025	68.00	68.99	65.18	65.20	65.20	-4.51%	9,935,272
Sep 25, 2025	66.00	68.80	65.66	68.28	68.28	2.71%	14,739,680
Sep 24, 2025	65.19	66.89	64.14	66.48	66.48	1.74%	13,228,950
Sep 23, 2025	64.95	66.00	63.50	65.34	65.34	0.62%	10,845,210
Sep 22, 2025	63.60	65.33	63.03	64.94	64.94	3.23%	8,907,355
Sep 19, 2025	62.92	63.85	62.18	62.91	62.91	0.21%	6,340,075
Sep 18, 2025	64.68	65.49	61.70	62.78	62.78	-2.30%	10,589,450
Sep 17, 2025	63.80	64.96	63.37	64.26	64.26	0.56%	5,750,500
Sep 16, 2025	62.96	64.33	62.91	63.90	63.90	1.44%	5,092,200
Sep 15, 2025	64.82	64.99	62.99	62.99	62.99	-1.04%	5,088,642
Sep 12, 2025	63.16	64.85	62.88	63.65	63.65	0.79%	7,621,743
Sep 11, 2025	61.60	63.37	60.96	63.15	63.15	2.60%	6,139,404
Sep 10, 2025	61.85	62.99	60.88	61.55	61.55	0.10%	4,535,828
Sep 9, 2025	62.65	62.66	61.41	61.49	61.49	-2.49%	4,230,559
Sep 8, 2025	62.59	63.18	62.05	63.06	63.06	-0.85%	6,270,984
Sep 5, 2025	60.33	64.90	59.44	63.60	63.60	5.75%	9,302,006