Star Fusion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.00	38.50	37.30	38.40	38.40	0.79%	221,308
Oct 1, 2026	38.70	38.70	38.05	38.10	38.10	-1.42%	112,052
Sep 30, 2026	37.80	38.70	37.55	38.65	38.65	2.25%	234,305
Sep 29, 2026	36.75	37.80	36.70	37.80	37.80	2.02%	204,705
Sep 24, 2026	36.05	37.05	36.00	37.05	37.05	2.07%	179,206
Sep 23, 2026	36.50	36.50	35.70	36.30	36.30	-0.55%	106,989
Sep 22, 2026	36.35	36.80	35.90	36.50	36.50	0.41%	196,342
Sep 21, 2026	35.45	36.50	35.05	36.35	36.35	1.54%	136,627
Sep 18, 2026	34.70	36.85	34.25	35.80	35.80	3.02%	381,819
Sep 17, 2026	34.25	34.75	33.95	34.75	34.75	1.91%	179,812
Sep 16, 2026	33.10	34.50	33.10	34.10	34.10	2.40%	172,896
Sep 15, 2026	34.10	34.10	33.20	33.30	33.30	-0.89%	142,296
Sep 14, 2026	34.55	34.55	33.60	33.60	33.60	-2.75%	162,501
Sep 11, 2026	36.00	36.00	34.35	34.55	34.55	-4.16%	299,972
Sep 10, 2026	36.40	36.40	36.00	36.05	36.05	-0.41%	60,878
Sep 9, 2026	35.90	36.55	35.90	36.20	36.20	1.12%	74,966
Sep 8, 2026	37.00	37.10	35.80	35.80	35.80	-3.76%	219,545
Sep 7, 2026	37.85	37.95	37.20	37.20	37.20	-1.72%	72,695
Sep 4, 2026	37.50	37.85	36.70	37.85	37.85	1.20%	177,420
Sep 3, 2026	37.50	37.55	36.90	37.40	37.40	-0.27%	168,500
Sep 2, 2026	38.00	38.05	37.50	37.50	37.50	-1.70%	129,583
Sep 1, 2026	38.00	38.15	36.90	38.15	38.15	0.39%	198,854
Aug 31, 2026	36.75	38.40	36.65	38.00	38.00	2.56%	329,399
Aug 28, 2026	37.30	37.30	36.35	37.05	37.05	2.35%	136,975
Aug 27, 2026	36.25	36.35	36.20	36.20	36.20	0.14%	63,583
Aug 26, 2026	36.25	36.60	36.05	36.15	36.15	-	225,138
Aug 25, 2026	36.10	36.35	35.80	36.15	36.15	-0.14%	81,745
Aug 24, 2026	36.15	36.50	36.05	36.20	36.20	0.14%	109,708
Aug 21, 2026	36.55	36.55	36.15	36.15	36.15	-1.09%	33,882
Aug 20, 2026	35.75	37.00	35.75	36.55	36.55	2.38%	152,494
Aug 19, 2026	36.00	36.30	35.40	35.70	35.70	-2.06%	237,621
Aug 18, 2026	37.20	37.20	36.35	36.45	36.45	-1.62%	115,007
Aug 17, 2026	37.60	37.60	36.90	37.05	37.05	-0.54%	87,938
Aug 14, 2026	37.50	37.95	37.00	37.25	37.25	-0.27%	100,885
Aug 13, 2026	37.50	37.65	37.15	37.35	37.35	-0.40%	104,575
Aug 12, 2026	37.55	37.60	37.00	37.50	37.50	-0.27%	121,676
Aug 11, 2026	37.50	37.65	37.30	37.60	37.60	0.27%	129,407
Aug 10, 2026	37.00	37.60	37.00	37.50	37.50	1.35%	187,917
Aug 7, 2026	36.90	37.25	36.40	37.00	37.00	0.27%	113,068
Aug 6, 2026	37.10	37.10	36.60	36.90	36.90	-1.20%	123,388
Aug 5, 2026	38.05	38.25	37.35	37.35	37.35	-1.58%	266,694
Aug 4, 2026	37.90	37.95	37.40	37.95	37.95	0.26%	130,722
Aug 3, 2026	37.25	38.30	37.25	37.85	37.85	-0.92%	55,928
Jul 31, 2026	38.45	38.70	37.80	38.20	38.20	2.28%	183,420
Jul 30, 2026	38.00	38.00	36.80	37.35	37.35	-	154,881
Jul 29, 2026	37.85	38.60	35.75	37.35	37.35	-2.23%	415,618
Jul 28, 2026	39.50	39.50	38.00	38.20	38.20	-4.26%	281,300
Jul 27, 2026	41.10	41.10	39.85	39.90	39.90	-2.56%	166,842
Jul 24, 2026	39.80	40.95	39.75	40.95	40.95	2.89%	293,567
Jul 23, 2026	41.00	41.00	39.80	39.80	39.80	-2.93%	146,951