SigmaStar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	90.35	94.29	88.70	93.88	93.88	3.31%	10,490,702
May 18, 2026	89.25	91.44	89.01	90.87	90.87	1.54%	7,270,907
May 15, 2026	91.50	92.69	88.68	89.49	89.49	-1.11%	8,661,983
May 14, 2026	91.21	94.90	90.49	90.49	90.49	-0.29%	8,520,961
May 13, 2026	88.80	91.02	87.72	90.75	90.75	0.88%	8,182,681
May 12, 2026	91.11	91.40	89.00	89.96	89.96	-1.47%	7,316,446
May 11, 2026	90.40	92.45	88.69	91.30	91.30	2.94%	10,076,090
May 8, 2026	88.20	89.09	87.21	88.69	88.69	0.12%	7,559,598
May 7, 2026	86.62	89.68	86.02	88.58	88.58	2.48%	8,719,393
May 6, 2026	84.60	88.11	83.77	86.44	86.44	4.84%	14,389,938
Apr 30, 2026	81.38	83.46	81.33	82.45	82.45	0.75%	7,948,106
Apr 29, 2026	80.50	83.50	79.50	81.84	81.84	1.35%	9,291,837
Apr 28, 2026	81.11	83.00	80.31	80.75	80.75	-2.00%	9,140,423
Apr 27, 2026	82.33	83.79	81.31	82.40	82.40	0.98%	13,292,730
Apr 24, 2026	88.00	88.50	80.09	81.60	81.60	-2.08%	19,811,160
Apr 23, 2026	82.80	84.00	80.64	83.33	83.33	-	12,515,281
Apr 22, 2026	81.22	83.98	80.52	83.33	83.33	2.43%	10,885,317
Apr 21, 2026	77.83	81.69	77.15	81.35	81.35	3.20%	10,580,240
Apr 20, 2026	76.38	78.88	75.77	78.83	78.83	3.21%	6,624,129
Apr 17, 2026	75.30	76.95	74.82	76.38	76.38	0.66%	4,172,700
Apr 16, 2026	75.08	76.50	74.65	75.88	75.88	1.73%	4,340,823
Apr 15, 2026	76.50	77.15	74.39	74.59	74.59	-1.78%	5,154,073
Apr 14, 2026	76.03	77.00	75.11	75.94	75.94	0.32%	4,991,347
Apr 13, 2026	72.78	76.98	72.55	75.70	75.70	2.15%	6,422,522
Apr 10, 2026	73.85	76.66	73.51	74.11	74.11	2.87%	6,409,649
Apr 9, 2026	71.53	73.08	71.52	72.04	72.04	-1.06%	3,855,635
Apr 8, 2026	68.87	72.84	68.87	72.81	72.81	8.03%	6,956,749
Apr 7, 2026	67.54	68.35	66.88	67.40	67.40	0.57%	3,560,452
Apr 3, 2026	68.08	68.98	66.98	67.02	67.02	-1.40%	3,423,756
Apr 2, 2026	68.97	69.85	67.52	67.97	67.97	-1.61%	3,849,665
Apr 1, 2026	69.10	70.33	68.71	69.08	69.08	2.02%	5,012,220
Mar 31, 2026	69.14	70.77	67.17	67.71	67.71	-2.17%	6,027,410
Mar 30, 2026	68.05	69.80	67.52	69.21	69.21	0.01%	4,132,458
Mar 27, 2026	67.04	70.15	67.04	69.20	69.20	1.87%	6,487,152
Mar 26, 2026	71.92	72.00	67.60	67.93	67.93	-5.85%	8,394,348
Mar 25, 2026	71.00	73.50	70.88	72.15	72.15	2.04%	6,937,251
Mar 24, 2026	71.50	71.50	67.80	70.71	70.71	1.14%	8,160,721
Mar 23, 2026	74.50	74.88	69.36	69.91	69.91	-8.24%	10,384,950
Mar 20, 2026	77.01	79.89	75.21	76.19	76.19	1.03%	10,055,460
Mar 19, 2026	77.07	77.77	74.99	75.41	75.41	-4.60%	7,496,250
Mar 18, 2026	78.95	79.66	77.60	79.05	79.05	1.40%	7,392,333
Mar 17, 2026	80.02	81.22	77.88	77.96	77.96	-1.94%	9,331,030
Mar 16, 2026	73.97	80.37	73.97	79.50	79.50	7.46%	15,859,900
Mar 13, 2026	75.14	76.73	73.41	73.98	73.98	-2.72%	8,723,798
Mar 12, 2026	77.46	79.15	74.99	76.05	76.05	-1.85%	9,253,681
Mar 11, 2026	80.27	80.99	77.39	77.48	77.48	-4.04%	11,755,030
Mar 10, 2026	81.00	82.01	74.75	80.74	80.74	1.23%	20,457,890
Mar 9, 2026	77.50	80.00	73.75	79.76	79.76	-0.06%	11,902,360
Mar 6, 2026	78.03	81.56	77.00	79.81	79.81	2.85%	10,655,124
Mar 5, 2026	78.48	78.62	76.10	77.60	77.60	2.11%	9,010,378