SigmaStar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	62.35	62.73	61.72	62.30	-	0.34%	4,413,553
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
Dec 30, 2025	60.54	61.80	60.15	61.42	61.42	1.54%	5,942,349
Dec 29, 2025	59.98	60.94	59.79	60.49	60.49	0.43%	5,079,970
Dec 26, 2025	61.36	61.49	59.90	60.23	60.23	-1.83%	5,683,734
Dec 25, 2025	61.88	62.08	61.22	61.35	61.35	-0.97%	5,359,336
Dec 24, 2025	61.00	62.58	60.66	61.95	61.95	1.89%	7,548,470
Dec 23, 2025	61.39	61.69	60.12	60.80	60.80	-1.20%	7,407,613
Dec 22, 2025	62.00	63.91	61.40	61.54	61.54	2.07%	13,024,060
Dec 19, 2025	60.10	62.58	59.95	60.29	60.29	2.27%	13,537,640
Dec 18, 2025	57.34	60.33	57.22	58.95	58.95	1.46%	8,663,172
Dec 17, 2025	56.47	58.29	55.66	58.10	58.10	2.32%	6,215,537
Dec 16, 2025	56.50	58.18	56.09	56.78	56.78	0.58%	4,998,615
Dec 15, 2025	58.00	58.24	56.40	56.45	56.45	-3.59%	4,881,743
Dec 12, 2025	57.31	58.80	57.05	58.55	58.55	2.22%	6,704,360
Dec 11, 2025	59.21	59.60	57.27	57.28	57.28	-2.55%	5,170,513
Dec 10, 2025	58.00	58.84	57.78	58.78	58.78	0.43%	5,432,119
Dec 9, 2025	58.36	59.23	58.10	58.53	58.53	0.22%	6,540,455
Dec 8, 2025	57.96	58.89	57.45	58.40	58.40	0.95%	6,668,441
Dec 5, 2025	56.56	58.96	55.39	57.85	57.85	2.26%	7,056,234
Dec 4, 2025	56.91	57.36	55.25	56.57	56.57	-0.28%	5,205,657
Dec 3, 2025	58.90	59.10	56.50	56.73	56.73	-3.73%	7,143,093
Dec 2, 2025	58.93	59.35	57.88	58.93	58.93	-0.76%	9,368,152
Dec 1, 2025	56.90	60.10	55.71	59.38	59.38	5.12%	16,187,370
Nov 28, 2025	56.46	58.36	56.23	56.49	56.49	-0.04%	4,395,001
Nov 27, 2025	55.05	57.90	54.98	56.51	56.51	2.00%	6,048,330
Nov 26, 2025	55.17	57.34	54.85	55.40	55.40	-0.27%	4,853,848
Nov 25, 2025	55.20	56.15	54.73	55.55	55.55	1.76%	2,993,450
Nov 24, 2025	54.00	54.85	53.37	54.59	54.59	1.45%	2,558,297
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