SigmaStar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	110.22	110.22	104.59	106.65	106.65	16.11%	28,339,545
Jul 17, 2026	103.57	104.00	90.50	91.85	91.85	-11.68%	13,891,490
Jul 16, 2026	106.64	114.00	102.20	104.00	104.00	-2.87%	10,501,066
Jul 15, 2026	114.77	117.34	105.51	107.07	107.07	-4.84%	8,532,000
Jul 14, 2026	112.54	114.28	106.66	112.52	112.52	1.23%	9,733,719
Jul 13, 2026	116.32	120.36	110.34	111.15	111.15	-5.81%	10,814,088
Jul 10, 2026	122.93	127.50	117.60	118.01	118.01	-3.74%	11,517,990
Jul 9, 2026	115.68	122.98	111.00	122.60	122.60	6.55%	9,918,381
Jul 8, 2026	116.80	119.98	111.40	115.06	115.06	-0.15%	8,810,876
Jul 7, 2026	116.26	121.19	113.50	115.23	115.23	-1.02%	7,964,467
Jul 6, 2026	119.56	119.99	112.30	116.42	116.42	-0.92%	7,568,789
Jul 3, 2026	115.75	120.60	113.88	117.50	117.50	1.29%	8,446,599
Jul 2, 2026	120.89	123.90	115.27	116.00	116.00	-5.96%	10,886,820
Jul 1, 2026	128.90	130.18	122.34	123.35	123.35	-4.16%	10,580,193
Jun 30, 2026	122.14	128.96	122.14	128.71	128.71	6.52%	9,114,839
Jun 29, 2026	125.63	128.23	116.31	120.83	120.83	-2.89%	13,935,979
Jun 26, 2026	129.88	133.08	123.50	124.42	124.42	-2.68%	14,207,330
Jun 25, 2026	122.30	128.88	120.00	127.85	127.85	5.16%	14,681,985
Jun 24, 2026	112.07	122.70	112.00	121.58	121.58	8.40%	14,370,210
Jun 23, 2026	113.50	115.80	110.31	112.16	112.16	-1.20%	12,635,075
Jun 22, 2026	115.00	115.97	109.44	113.52	113.52	0.78%	12,241,625
Jun 18, 2026	110.06	113.98	109.00	112.64	112.64	2.34%	11,522,836
Jun 17, 2026	109.00	112.68	108.03	110.06	110.06	-0.26%	13,998,891
Jun 16, 2026	105.04	110.63	104.05	110.35	110.35	4.10%	19,630,172
Jun 15, 2026	92.00	106.12	92.00	106.00	106.00	16.50%	27,675,944
Jun 12, 2026	87.67	93.38	86.65	90.99	90.99	5.86%	15,119,409
Jun 11, 2026	85.78	86.40	83.01	85.95	85.95	0.29%	9,486,293
Jun 10, 2026	83.33	87.38	82.80	85.70	85.70	4.92%	12,246,545
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