Star Comgistic Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.45	17.80	17.45	17.60	17.60	0.86%	34,077
May 28, 2026	17.70	17.75	17.40	17.45	17.45	-1.13%	65,738
May 27, 2026	18.50	18.50	17.60	17.65	17.65	-3.02%	103,501
May 26, 2026	17.30	18.90	17.30	18.20	18.20	5.20%	189,772
May 25, 2026	16.70	17.45	16.70	17.30	17.30	3.59%	147,655
May 22, 2026	16.60	16.75	16.55	16.70	16.70	0.60%	89,048
May 21, 2026	16.50	16.60	16.40	16.60	16.60	0.30%	172,397
May 20, 2026	16.55	16.60	16.50	16.55	16.55	-0.60%	85,801
May 19, 2026	16.85	16.90	16.55	16.65	16.65	-1.19%	106,326
May 18, 2026	17.00	17.00	16.85	16.85	16.85	-1.17%	129,777
May 15, 2026	17.15	17.15	17.00	17.05	17.05	-0.58%	95,469
May 14, 2026	17.55	17.55	17.00	17.15	17.15	-2.28%	243,424
May 13, 2026	17.75	17.75	17.55	17.55	17.55	-1.13%	70,859
May 12, 2026	17.85	17.95	17.45	17.75	17.75	-0.56%	93,061
May 11, 2026	17.85	17.90	17.80	17.85	17.85	-	54,372
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%	162,804
May 4, 2026	18.15	18.30	18.05	18.20	18.20	-	74,518
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	-	47,489
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	1.52%	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