Star Comgistic Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.30	14.60	14.30	14.55	14.55	1.75%	54,613
Nov 12, 2026	14.30	14.55	14.30	14.30	14.30	-1.38%	23,858
Nov 11, 2026	14.40	14.50	14.40	14.50	14.50	0.69%	7,642
Nov 10, 2026	14.50	14.65	14.30	14.40	14.40	-	54,987
Nov 9, 2026	14.20	14.60	14.15	14.40	14.40	-	60,008
Nov 6, 2026	14.95	16.20	14.20	14.40	14.40	-4.32%	390,166
Nov 5, 2026	15.30	15.30	15.05	15.05	15.05	-0.66%	19,527
Nov 4, 2026	15.10	15.25	15.05	15.15	15.15	-	21,732
Nov 3, 2026	15.15	15.30	15.15	15.15	15.15	-0.98%	18,369
Nov 2, 2026	15.25	15.30	15.25	15.30	15.30	0.66%	6,661
Oct 30, 2026	15.55	15.55	15.20	15.20	15.20	-2.25%	24,723
Oct 29, 2026	15.60	15.60	15.55	15.55	15.55	-0.96%	9,547
Oct 28, 2026	15.90	15.90	15.70	15.70	15.70	1.95%	7,197
Oct 27, 2026	15.35	15.50	15.35	15.40	15.40	0.65%	24,634
Oct 22, 2026	15.35	15.40	15.30	15.30	15.30	-0.33%	16,102
Oct 21, 2026	15.40	15.50	15.35	15.35	15.35	-0.32%	24,453
Oct 20, 2026	15.45	15.45	15.40	15.40	15.40	-	16,179
Oct 19, 2026	15.50	15.55	15.40	15.40	15.40	-0.65%	18,565
Oct 16, 2026	15.60	15.70	15.50	15.50	15.50	-	12,286
Oct 15, 2026	15.55	15.65	15.45	15.50	15.50	-	35,722
Oct 14, 2026	15.75	15.80	15.50	15.50	15.50	-0.64%	29,926
Oct 13, 2026	15.70	15.70	15.55	15.60	15.60	-0.64%	43,515
Oct 12, 2026	15.80	15.85	15.70	15.70	15.70	-	91,902
Oct 8, 2026	15.95	15.95	15.65	15.70	15.70	-0.63%	139,642
Oct 7, 2026	15.80	15.80	15.70	15.80	15.80	-	5,545
Oct 6, 2026	15.80	15.90	15.60	15.80	15.80	-0.63%	68,436
Oct 5, 2026	15.85	15.90	15.75	15.90	15.90	0.32%	7,737
Oct 2, 2026	15.90	15.90	15.70	15.85	15.85	-0.63%	90,494
Oct 1, 2026	15.90	16.00	15.85	15.95	15.95	0.31%	32,140
Sep 30, 2026	15.85	15.90	15.85	15.90	15.90	0.32%	12,846
Sep 29, 2026	15.95	15.95	15.85	15.85	15.85	-1.25%	14,291
Sep 24, 2026	15.85	16.05	15.85	16.05	16.05	1.26%	10,259
Sep 23, 2026	15.85	15.95	15.85	15.85	15.85	-	12,721
Sep 22, 2026	16.05	16.05	15.80	15.85	15.85	-1.86%	22,689
Sep 21, 2026	16.20	16.20	15.75	16.15	16.15	-0.31%	283,465
Sep 18, 2026	16.15	16.20	16.15	16.20	16.20	0.31%	272,629
Sep 17, 2026	16.10	16.15	15.95	16.15	16.15	0.31%	83,425
Sep 16, 2026	15.80	16.40	15.80	16.10	16.10	1.26%	171,873
Sep 15, 2026	15.75	15.90	15.75	15.90	15.90	0.63%	3,334
Sep 14, 2026	15.80	15.80	15.80	15.80	15.80	-0.32%	3,655
Sep 11, 2026	16.00	16.05	15.70	15.85	15.85	-0.63%	228,867
Sep 10, 2026	16.00	16.00	15.95	15.95	15.95	-1.24%	6,626
Sep 9, 2026	16.05	16.15	16.00	16.15	16.15	-0.31%	10,999
Sep 8, 2026	16.30	16.30	16.20	16.20	16.20	-	6,916
Sep 7, 2026	16.10	16.20	15.95	16.20	16.20	0.31%	21,645
Sep 4, 2026	16.00	16.15	16.00	16.15	16.15	0.31%	12,762
Sep 3, 2026	16.30	16.30	16.10	16.10	16.10	-0.62%	17,814
Sep 2, 2026	16.15	16.20	16.10	16.20	16.20	0.31%	7,153
Sep 1, 2026	16.00	16.20	16.00	16.15	16.15	0.62%	23,175
Aug 31, 2026	16.15	16.15	16.00	16.05	16.05	-1.23%	21,321