STARLUX Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	21.05	21.10	20.65	20.75	20.75	-1.43%	6,118,906
Jun 3, 2026	20.95	21.60	20.80	21.05	21.05	0.72%	13,026,760
Jun 2, 2026	20.70	21.00	20.45	20.90	20.90	0.97%	9,965,733
Jun 1, 2026	20.50	20.80	20.25	20.70	20.70	1.22%	11,661,270
May 29, 2026	20.15	20.45	20.10	20.45	20.45	2.00%	7,943,719
May 28, 2026	20.05	20.35	20.05	20.05	20.05	-	6,605,776
May 27, 2026	20.20	20.25	20.05	20.05	20.05	-0.74%	7,409,416
May 26, 2026	20.30	20.50	20.15	20.20	20.20	-0.49%	6,090,354
May 25, 2026	20.45	20.60	20.20	20.30	20.30	-0.73%	8,132,002
May 22, 2026	20.30	20.50	20.20	20.45	20.45	0.74%	5,215,959
May 21, 2026	20.35	20.45	20.20	20.30	20.30	0.50%	4,305,891
May 20, 2026	20.25	20.30	20.10	20.20	20.20	-0.25%	3,245,837
May 19, 2026	20.00	20.45	19.95	20.25	20.25	1.25%	4,222,853
May 18, 2026	20.05	20.05	19.85	20.00	20.00	-0.50%	5,322,668
May 15, 2026	20.20	20.30	20.05	20.10	20.10	-0.50%	5,361,092
May 14, 2026	20.25	20.35	20.20	20.20	20.20	-0.25%	3,323,694
May 13, 2026	20.40	20.40	20.10	20.25	20.25	-0.98%	6,610,513
May 12, 2026	20.50	20.60	20.40	20.45	20.45	-0.24%	4,268,053
May 11, 2026	20.60	20.65	20.35	20.50	20.50	-0.49%	4,829,006
May 8, 2026	20.60	20.70	20.40	20.60	20.60	-	4,015,737
May 7, 2026	20.30	20.80	20.30	20.60	20.60	1.48%	6,103,467
May 6, 2026	20.60	20.60	20.20	20.30	20.30	-1.46%	5,153,675
May 5, 2026	20.25	20.65	20.20	20.60	20.60	1.73%	4,935,086
May 4, 2026	20.25	20.40	20.20	20.25	20.25	-	3,879,768
Apr 30, 2026	20.45	20.50	20.25	20.25	20.25	-0.98%	3,208,646
Apr 29, 2026	20.35	20.50	20.20	20.45	20.45	0.49%	2,907,930
Apr 28, 2026	20.10	20.40	20.00	20.35	20.35	1.24%	4,149,726
Apr 27, 2026	20.15	20.25	20.00	20.10	20.10	-0.25%	6,749,684
Apr 24, 2026	20.40	20.45	20.10	20.15	20.15	-1.23%	6,161,789
Apr 23, 2026	20.60	20.65	20.30	20.40	20.40	-0.97%	7,543,309
Apr 22, 2026	20.80	20.80	20.55	20.60	20.60	-0.96%	6,340,665
Apr 21, 2026	20.85	20.85	20.70	20.80	20.80	-0.24%	4,185,834
Apr 20, 2026	21.00	21.00	20.80	20.85	20.85	-0.48%	3,607,353
Apr 17, 2026	21.25	21.25	20.90	20.95	20.95	-1.41%	4,948,894
Apr 16, 2026	21.00	21.35	21.00	21.25	21.25	1.19%	4,817,235
Apr 15, 2026	21.00	21.10	20.90	21.00	21.00	-	3,872,497
Apr 14, 2026	20.90	21.10	20.90	21.00	21.00	0.72%	3,892,884
Apr 13, 2026	21.00	21.00	20.50	20.85	20.85	-0.71%	5,020,870
Apr 10, 2026	21.10	21.15	21.00	21.00	21.00	-0.47%	2,782,350
Apr 9, 2026	21.30	21.30	20.95	21.10	21.10	-0.94%	3,444,438
Apr 8, 2026	21.05	21.30	21.00	21.30	21.30	1.19%	4,449,472
Apr 7, 2026	21.05	21.15	20.95	21.05	21.05	0.24%	2,629,649
Apr 2, 2026	21.15	21.35	21.00	21.00	21.00	-0.47%	2,920,206
Apr 1, 2026	21.05	21.25	21.05	21.10	21.10	0.72%	2,737,553
Mar 31, 2026	21.10	21.20	20.90	20.95	20.95	-0.71%	5,321,911
Mar 30, 2026	21.15	21.15	21.05	21.10	21.10	-1.17%	3,025,443
Mar 27, 2026	21.50	21.50	21.20	21.35	21.35	-0.70%	2,329,450
Mar 26, 2026	21.65	21.70	21.50	21.50	21.50	-0.69%	2,312,239
Mar 25, 2026	21.85	21.85	21.50	21.65	21.65	-0.23%	2,380,291
Mar 24, 2026	21.25	21.75	21.25	21.70	21.70	2.60%	4,599,480