Star Comgistic Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.85	17.85	17.70	17.85	17.85	-0.28%	167,658
May 7, 2026	18.00	18.00	17.85	17.90	17.90	-0.56%	85,914
May 6, 2026	18.20	18.20	17.90	18.00	18.00	-0.83%	104,994
May 5, 2026	18.20	18.20	18.00	18.15	18.15	-0.27%	162,326
May 4, 2026	18.15	18.30	18.05	18.20	18.20	-	74,142
Apr 30, 2026	18.35	18.35	18.20	18.20	18.20	-0.82%	70,263
Apr 29, 2026	18.40	18.40	18.25	18.35	18.35	-0.27%	79,051
Apr 28, 2026	18.50	18.50	18.35	18.40	18.40	-0.54%	93,380
Apr 27, 2026	18.85	18.85	18.45	18.50	18.50	-2.12%	138,847
Apr 24, 2026	19.00	19.00	18.85	18.90	18.90	-0.26%	97,767
Apr 23, 2026	19.20	19.20	18.80	18.95	18.95	-1.56%	101,969
Apr 22, 2026	19.30	19.30	19.20	19.25	19.25	-	46,702
Apr 21, 2026	19.25	19.30	19.20	19.25	19.25	-	162,128
Apr 20, 2026	19.15	19.30	19.00	19.25	19.25	0.26%	135,554
Apr 17, 2026	19.15	19.20	19.10	19.20	19.20	-	65,653
Apr 16, 2026	19.30	19.30	19.15	19.20	19.20	-0.26%	46,614
Apr 15, 2026	19.30	19.30	19.00	19.25	19.25	-	143,914
Apr 14, 2026	19.15	19.30	19.15	19.25	19.25	0.52%	205,177
Apr 13, 2026	19.25	19.25	19.15	19.15	19.15	-0.52%	80,172
Apr 10, 2026	19.40	19.45	19.15	19.25	19.25	-0.26%	49,075
Apr 9, 2026	19.50	19.50	19.20	19.30	19.30	-1.28%	73,823
Apr 8, 2026	19.50	19.65	19.45	19.55	19.55	1.03%	31,396
Apr 7, 2026	19.45	19.45	19.30	19.35	19.35	-0.51%	40,045
Apr 2, 2026	19.50	19.50	19.35	19.45	19.45	-0.26%	47,571
Apr 1, 2026	19.50	19.60	19.50	19.50	19.50	0.26%	44,264
Mar 31, 2026	19.60	19.60	19.45	19.45	19.45	-0.26%	22,360
Mar 30, 2026	19.65	19.65	19.45	19.50	19.50	-	35,486
Mar 27, 2026	19.55	19.70	19.30	19.50	19.50	-1.02%	37,202
Mar 26, 2026	19.60	19.80	19.55	19.70	19.70	-1.50%	69,819
Mar 25, 2026	20.20	20.25	20.00	20.00	19.40	-0.99%	151,926
Mar 24, 2026	20.30	20.30	19.85	20.20	19.60	1.25%	47,973
Mar 23, 2026	20.05	20.05	19.95	19.95	19.36	-0.99%	114,987
Mar 20, 2026	20.15	20.20	20.05	20.15	19.55	-	75,134
Mar 19, 2026	20.30	20.30	20.05	20.15	19.55	-0.98%	133,057
Mar 18, 2026	20.35	20.40	20.20	20.35	19.74	-	67,313
Mar 17, 2026	20.50	20.50	20.20	20.35	19.74	-0.73%	181,116
Mar 16, 2026	20.55	20.60	20.25	20.50	19.89	-0.24%	114,634
Mar 13, 2026	20.70	20.70	20.40	20.55	19.94	-0.72%	91,837
Mar 12, 2026	20.70	20.80	20.70	20.70	20.08	-0.24%	55,868
Mar 11, 2026	20.95	20.95	20.75	20.75	20.13	-0.95%	120,174
Mar 10, 2026	21.00	21.30	20.90	20.95	20.33	0.24%	27,381
Mar 9, 2026	21.40	21.40	20.60	20.90	20.28	-2.34%	125,742
Mar 6, 2026	21.40	21.40	21.25	21.40	20.76	-	45,107
Mar 5, 2026	21.30	21.60	21.30	21.40	20.76	0.71%	50,316
Mar 4, 2026	21.50	21.50	21.15	21.25	20.62	-1.39%	103,845
Mar 3, 2026	21.80	21.80	21.50	21.55	20.91	-0.92%	113,312
Mar 2, 2026	21.80	21.80	21.60	21.75	21.10	-0.23%	71,745
Feb 26, 2026	21.85	21.90	21.70	21.80	21.15	-0.23%	105,003
Feb 25, 2026	21.95	22.00	21.75	21.85	21.20	-0.23%	77,129
Feb 24, 2026	21.95	22.10	21.85	21.90	21.25	-1.13%	32,644