SigmaStar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	103.75	103.75	83.34	83.46	83.46	-5.84%	15,269,808
Oct 29, 2026	94.59	95.38	88.50	88.64	88.64	-7.95%	17,197,469
Oct 28, 2026	93.20	98.77	91.91	96.30	96.30	3.77%	19,494,405
Oct 27, 2026	107.88	107.99	92.28	92.80	92.80	-14.56%	24,443,204
Oct 26, 2026	113.86	114.81	107.60	108.61	108.61	-4.50%	18,255,684
Oct 23, 2026	103.75	115.33	99.60	113.73	113.73	9.56%	22,018,682
Oct 22, 2026	108.00	109.56	103.60	103.81	103.81	-4.30%	12,837,624
Oct 21, 2026	109.42	111.11	107.45	108.48	108.48	0.69%	15,412,009
Oct 20, 2026	98.88	110.54	96.43	107.74	107.74	8.72%	20,189,153
Oct 19, 2026	101.00	101.69	94.91	99.10	99.10	-1.97%	15,200,308
Oct 16, 2026	114.99	115.00	100.27	101.09	101.09	-8.76%	21,889,271
Oct 15, 2026	112.22	118.10	109.13	110.80	110.80	-5.28%	17,907,468
Oct 14, 2026	122.00	125.97	116.67	116.98	116.98	6.36%	24,688,330
Oct 13, 2026	111.50	111.82	104.72	109.98	109.98	-3.97%	15,812,984
Oct 12, 2026	117.32	119.66	114.51	114.53	114.53	-3.96%	12,023,682
Oct 9, 2026	114.50	123.60	112.29	119.25	119.25	5.27%	19,664,306
Oct 8, 2026	123.06	123.59	112.25	113.28	113.28	-8.17%	12,525,432
Sep 30, 2026	125.00	125.88	122.51	123.36	123.36	-1.39%	9,540,784
Sep 29, 2026	124.12	128.55	122.23	125.10	125.10	0.88%	11,618,928
Sep 28, 2026	129.77	130.50	120.80	124.01	124.01	-5.05%	13,043,563
Sep 24, 2026	134.78	136.45	130.60	130.60	130.60	-2.40%	9,793,106
Sep 23, 2026	133.08	134.88	131.50	133.81	133.81	0.55%	12,743,557
Sep 22, 2026	128.30	136.99	126.55	133.08	133.08	5.69%	19,664,526
Sep 21, 2026	124.00	126.98	123.73	125.92	125.92	0.12%	13,122,467
Sep 18, 2026	115.51	125.77	114.63	125.77	125.77	11.43%	16,885,896
Sep 17, 2026	112.99	115.50	112.42	112.87	112.87	-1.30%	8,192,283
Sep 16, 2026	109.32	115.18	108.50	114.36	114.36	4.65%	10,803,413
Sep 15, 2026	110.00	112.36	109.00	109.28	109.28	-0.50%	7,789,356
Sep 14, 2026	110.00	111.80	107.60	109.83	109.83	-0.96%	7,432,968
Sep 11, 2026	112.52	113.40	107.88	110.90	110.90	-3.21%	10,944,696
Sep 10, 2026	116.26	116.96	114.40	114.58	114.58	-2.21%	8,216,228
Sep 9, 2026	119.01	120.70	116.50	117.17	117.17	-1.60%	10,521,520
Sep 8, 2026	124.03	124.31	117.88	119.07	119.07	-3.74%	13,984,478
Sep 7, 2026	121.99	124.75	117.56	123.69	123.69	3.18%	16,293,217
Sep 4, 2026	128.69	129.33	118.67	119.88	119.88	-4.98%	15,786,198
Sep 3, 2026	133.88	134.11	124.68	126.16	126.16	-2.87%	13,731,773
Sep 2, 2026	131.81	134.68	129.80	129.89	129.89	-2.41%	13,483,650
Sep 1, 2026	136.50	137.93	131.65	133.10	133.10	1.22%	23,374,127
Aug 31, 2026	116.59	131.62	115.95	131.50	131.50	12.89%	22,171,115
Aug 28, 2026	119.58	123.37	116.25	116.48	116.48	-3.16%	12,430,465
Aug 27, 2026	117.01	121.69	116.00	120.28	120.28	6.86%	16,190,299
Aug 26, 2026	115.01	115.83	111.60	112.56	112.56	-1.42%	9,436,056
Aug 25, 2026	113.18	115.33	108.71	114.18	114.18	-0.11%	10,879,893
Aug 24, 2026	117.17	117.70	111.20	114.31	114.31	-2.38%	10,619,281
Aug 21, 2026	116.91	119.30	115.50	117.10	117.10	-0.26%	8,388,474
Aug 20, 2026	118.02	121.33	115.91	117.40	117.40	1.51%	10,751,476
Aug 19, 2026	124.28	125.47	114.62	115.65	115.65	-9.78%	15,687,358
Aug 18, 2026	128.58	130.33	124.76	128.18	128.18	-1.15%	13,357,501
Aug 17, 2026	123.04	129.82	122.35	129.67	129.67	6.02%	17,138,294
Aug 14, 2026	124.29	127.84	120.46	122.31	122.31	0.01%	13,888,761