STARLUX Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	20.15	20.30	20.10	20.25	20.25	0.50%	2,867,552
Sep 16, 2026	20.10	20.15	20.05	20.15	20.15	0.25%	2,679,729
Sep 15, 2026	20.10	20.20	20.00	20.10	20.10	-	5,080,048
Sep 14, 2026	20.20	20.20	20.10	20.10	20.10	-0.50%	3,352,384
Sep 11, 2026	20.20	20.30	20.15	20.20	20.20	-0.49%	4,106,019
Sep 10, 2026	20.50	20.80	20.25	20.30	20.30	-1.22%	6,692,525
Sep 9, 2026	20.60	20.65	20.45	20.55	20.55	-0.24%	3,134,821
Sep 8, 2026	21.90	21.90	20.55	20.60	20.60	0.49%	6,449,444
Sep 7, 2026	20.75	20.75	20.45	20.50	20.50	-0.73%	3,157,420
Sep 4, 2026	20.70	20.85	20.50	20.65	20.65	-0.24%	3,332,509
Sep 3, 2026	20.65	20.75	20.55	20.70	20.70	0.24%	2,731,941
Sep 2, 2026	20.70	20.70	20.50	20.65	20.65	-	2,568,845
Sep 1, 2026	20.75	20.85	20.60	20.65	20.65	-1.20%	5,281,490
Aug 31, 2026	20.85	20.95	20.65	20.90	20.90	0.24%	2,858,477
Aug 28, 2026	21.10	21.10	20.85	20.85	20.85	-1.18%	3,080,669
Aug 27, 2026	21.20	21.30	21.00	21.10	21.10	-0.47%	2,543,945
Aug 26, 2026	21.15	21.30	21.10	21.20	21.20	0.47%	2,314,938
Aug 25, 2026	21.30	21.35	21.10	21.10	21.10	-0.94%	1,983,605
Aug 24, 2026	21.30	21.45	21.25	21.30	21.30	-	2,738,254
Aug 21, 2026	21.15	21.40	21.10	21.30	21.30	0.71%	3,845,701
Aug 20, 2026	20.90	21.40	20.85	21.15	21.15	1.20%	6,235,508
Aug 19, 2026	20.75	21.00	20.40	20.90	20.90	0.48%	4,379,336
Aug 18, 2026	20.70	20.90	20.70	20.80	20.80	0.24%	5,519,865
Aug 17, 2026	20.40	20.75	20.25	20.75	20.75	1.72%	3,702,980
Aug 14, 2026	20.40	20.45	20.20	20.40	20.40	-	5,058,719
Aug 13, 2026	20.55	20.60	20.35	20.40	20.40	-0.73%	5,562,422
Aug 12, 2026	20.65	20.70	20.45	20.55	20.55	-0.96%	5,948,504
Aug 11, 2026	20.80	20.80	20.60	20.75	20.75	-	4,609,891
Aug 10, 2026	21.15	21.15	20.55	20.75	20.75	-2.58%	11,937,552
Aug 7, 2026	21.15	21.35	21.15	21.30	21.30	0.71%	2,412,733
Aug 6, 2026	21.20	21.40	21.05	21.15	21.15	-0.70%	3,707,620
Aug 5, 2026	21.35	21.45	21.20	21.30	21.30	0.71%	3,681,432
Aug 4, 2026	21.05	21.35	20.95	21.15	21.15	-0.94%	5,506,550
Aug 3, 2026	21.65	21.70	21.30	21.35	21.35	-1.39%	5,253,791
Jul 31, 2026	21.70	22.00	21.65	21.65	21.65	0.46%	6,985,952
Jul 30, 2026	21.50	21.60	21.30	21.55	21.55	0.23%	4,454,388
Jul 29, 2026	21.85	22.00	21.15	21.50	21.50	-1.38%	8,982,690
Jul 28, 2026	21.55	21.85	21.45	21.80	21.80	0.93%	8,864,340
Jul 27, 2026	21.30	21.60	21.20	21.60	21.60	2.13%	3,956,571
Jul 24, 2026	21.05	21.25	21.05	21.15	21.15	-0.47%	3,464,753
Jul 23, 2026	21.40	21.45	21.15	21.25	21.25	-0.70%	4,284,884
Jul 22, 2026	22.00	22.20	21.35	21.40	21.40	-2.73%	8,147,500
Jul 21, 2026	21.40	22.05	21.35	22.00	22.00	3.29%	11,226,352
Jul 20, 2026	21.35	21.40	20.90	21.30	21.30	0.47%	5,661,730
Jul 17, 2026	21.55	21.55	21.10	21.20	21.20	-1.62%	6,506,005
Jul 16, 2026	21.35	21.65	21.30	21.55	21.55	1.17%	6,258,838
Jul 15, 2026	21.20	21.35	21.15	21.30	21.30	0.71%	4,133,164
Jul 14, 2026	21.35	21.45	20.90	21.15	21.15	-0.24%	5,968,852
Jul 13, 2026	21.15	21.30	21.05	21.20	21.20	0.24%	3,747,627
Jul 9, 2026	21.20	21.20	20.95	21.15	21.15	-0.24%	4,312,278