SigmaStar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	77.81	82.45	77.81	81.68	81.68	9.17%	9,952,184
Jun 8, 2026	74.99	77.88	73.61	74.82	74.82	-4.51%	6,443,200
Jun 5, 2026	78.29	79.98	75.90	78.35	78.35	-0.68%	7,035,969
Jun 4, 2026	78.40	80.40	78.12	78.89	78.89	-0.99%	5,806,378
Jun 3, 2026	79.20	82.09	78.55	79.68	79.68	0.44%	6,017,814
Jun 2, 2026	80.32	80.74	77.00	79.33	79.33	-0.84%	6,852,700
Jun 1, 2026	83.58	84.50	79.89	80.00	80.00	-3.36%	9,226,889
May 29, 2026	89.68	90.00	82.06	82.78	82.78	-7.69%	10,845,077
May 28, 2026	88.15	90.47	85.58	89.68	89.68	1.33%	7,312,790
May 27, 2026	89.58	93.48	88.04	88.50	88.50	-1.27%	8,844,084
May 26, 2026	91.27	91.27	87.75	89.64	89.64	-2.31%	7,756,334
May 25, 2026	89.00	93.40	89.00	92.06	91.76	3.25%	9,177,681
May 22, 2026	88.04	90.49	87.88	89.16	88.87	1.73%	7,867,098
May 21, 2026	95.00	96.50	87.41	87.64	87.35	-6.61%	9,774,968
May 20, 2026	93.49	95.49	92.51	93.84	93.53	-0.04%	8,305,282
May 19, 2026	90.35	94.29	88.70	93.88	93.57	3.31%	10,490,500
May 18, 2026	89.25	91.44	89.01	90.87	90.57	1.54%	7,270,907
May 15, 2026	91.50	92.69	88.68	89.49	89.20	-1.11%	8,661,983
May 14, 2026	91.21	94.90	90.49	90.49	90.20	-0.29%	8,520,461
May 13, 2026	88.80	91.02	87.72	90.75	90.45	0.88%	8,182,181
May 12, 2026	91.11	91.40	89.00	89.96	89.67	-1.47%	7,316,346
May 11, 2026	90.40	92.45	88.69	91.30	91.00	2.94%	10,076,090
May 8, 2026	88.20	89.09	87.21	88.69	88.40	0.12%	7,559,198
May 7, 2026	86.62	89.68	86.02	88.58	88.29	2.48%	8,719,393
May 6, 2026	84.60	88.11	83.77	86.44	86.16	4.84%	14,389,730
Apr 30, 2026	81.38	83.46	81.33	82.45	82.18	0.75%	7,948,106
Apr 29, 2026	80.50	83.50	79.50	81.84	81.57	1.35%	9,291,837
Apr 28, 2026	81.11	83.00	80.31	80.75	80.49	-2.00%	9,140,423
Apr 27, 2026	82.33	83.79	81.31	82.40	82.13	0.98%	13,292,730
Apr 24, 2026	88.00	88.50	80.09	81.60	81.33	-2.08%	19,811,160
Apr 23, 2026	82.80	84.00	80.64	83.33	83.06	-	12,514,780
Apr 22, 2026	81.22	83.98	80.52	83.33	83.06	2.43%	10,885,310
Apr 21, 2026	77.83	81.69	77.15	81.35	81.08	3.20%	10,580,240
Apr 20, 2026	76.38	78.88	75.77	78.83	78.57	3.21%	6,624,029
Apr 17, 2026	75.30	76.95	74.82	76.38	76.13	0.66%	4,172,700
Apr 16, 2026	75.08	76.50	74.65	75.88	75.63	1.73%	4,340,823
Apr 15, 2026	76.50	77.15	74.39	74.59	74.35	-1.78%	5,154,073
Apr 14, 2026	76.03	77.00	75.11	75.94	75.69	0.32%	4,991,347
Apr 13, 2026	72.78	76.98	72.55	75.70	75.45	2.15%	6,422,522
Apr 10, 2026	73.85	76.66	73.51	74.11	73.87	2.87%	6,409,649
Apr 9, 2026	71.53	73.08	71.52	72.04	71.81	-1.06%	3,855,635
Apr 8, 2026	68.87	72.84	68.87	72.81	72.57	8.03%	6,956,749
Apr 7, 2026	67.54	68.35	66.88	67.40	67.18	0.57%	3,560,452
Apr 3, 2026	68.08	68.98	66.98	67.02	66.80	-1.40%	3,423,756
Apr 2, 2026	68.97	69.85	67.52	67.97	67.75	-1.61%	3,849,665
Apr 1, 2026	69.10	70.33	68.71	69.08	68.85	2.02%	5,012,120
Mar 31, 2026	69.14	70.77	67.17	67.71	67.49	-2.17%	6,027,410
Mar 30, 2026	68.05	69.80	67.52	69.21	68.98	0.01%	4,132,458
Mar 27, 2026	67.04	70.15	67.04	69.20	68.97	1.87%	6,487,152
Mar 26, 2026	71.92	72.00	67.60	67.93	67.71	-5.85%	8,394,348