STAR.L(STAR.L)
STAR.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $25.00 | $25.00 | $23.00 | $24.00 | 50,394 |
| 8/6/2026 | $24.50 | $25.00 | $24.00 | $24.50 | 1.23M |
| 8/5/2026 | $25.00 | $27.00 | $23.55 | $24.50 | 536,205 |
| 8/4/2026 | $26.60 | $27.00 | $24.50 | $25.80 | 357,910 |
| 8/3/2026 | $25.00 | $27.00 | $24.00 | $26.60 | 481,807 |
| 7/31/2026 | $23.50 | $25.00 | $22.00 | $24.50 | 256,704 |
| 7/30/2026 | $22.00 | $24.00 | $21.00 | $23.00 | 210,958 |
| 7/29/2026 | $22.50 | $23.00 | $21.40 | $22.00 | 61,019 |
| 7/28/2026 | $24.00 | $24.30 | $22.00 | $22.50 | 415,715 |
| 7/27/2026 | $21.00 | $24.00 | $20.00 | $23.00 | 431,950 |
| 7/24/2026 | $20.75 | $22.00 | $19.50 | $21.00 | 183,945 |
| 7/23/2026 | $19.50 | $22.00 | $19.00 | $21.00 | 230,733 |
| 7/22/2026 | $20.00 | $20.50 | $19.00 | $19.50 | 345,889 |
| 7/21/2026 | $20.00 | $21.00 | $19.50 | $20.00 | 164,387 |
| 7/20/2026 | $18.00 | $21.00 | $18.00 | $20.00 | 366,564 |
| 7/17/2026 | $18.00 | $19.00 | $16.53 | $18.50 | 402,404 |
| 7/16/2026 | $18.00 | $19.00 | $16.00 | $18.00 | 26,675 |
| 7/15/2026 | $18.00 | $18.00 | $17.00 | $18.00 | 6,797 |
| 7/14/2026 | $18.00 | $19.00 | $17.00 | $18.00 | 61,956 |
| 7/13/2026 | $18.00 | $18.00 | $17.00 | $17.50 | 17,754 |
| 7/10/2026 | $17.50 | $17.68 | $17.00 | $17.50 | 2,231 |
| 7/9/2026 | $18.00 | $19.00 | $17.00 | $17.50 | 28,291 |
| 7/8/2026 | $17.50 | $19.00 | $17.00 | $18.00 | 18,957 |
| 7/7/2026 | $18.00 | $19.00 | $17.00 | $17.50 | 279,779 |
| 7/6/2026 | $18.00 | $18.20 | $17.10 | $18.00 | 105,354 |
| 7/3/2026 | $18.00 | $19.00 | $17.10 | $18.00 | 30,400 |
| 7/2/2026 | $18.00 | $19.00 | $17.00 | $18.00 | 9,405 |
| 7/1/2026 | $18.00 | $18.23 | $16.60 | $18.00 | 95,655 |
| 6/30/2026 | $18.00 | $19.00 | $17.00 | $18.00 | 36,046 |
| 6/29/2026 | $18.40 | $18.40 | $17.00 | $18.00 | 138,707 |
| 6/26/2026 | $19.00 | $19.00 | $17.00 | $18.00 | 50,536 |
| 6/25/2026 | $17.00 | $18.30 | $17.00 | $18.00 | 170,055 |
| 6/24/2026 | $18.00 | $19.00 | $17.00 | $18.00 | 98,619 |
| 6/23/2026 | $18.00 | $19.00 | $17.00 | $18.00 | 14,756 |
| 6/22/2026 | $20.00 | $20.00 | $17.00 | $18.00 | 158,706 |
| 6/19/2026 | $18.50 | $20.00 | $17.50 | $18.75 | 179,014 |
| 6/18/2026 | $19.00 | $19.30 | $17.50 | $17.50 | 306,827 |
| 6/17/2026 | $19.00 | $20.00 | $18.18 | $19.00 | 396,611 |
| 6/16/2026 | $19.00 | $20.00 | $18.00 | $19.00 | 323,474 |
| 6/15/2026 | $19.00 | $20.00 | $18.00 | $19.00 | 173,322 |
| 6/12/2026 | $17.60 | $20.00 | $17.50 | $19.00 | 632,963 |
| 6/11/2026 | $19.00 | $19.50 | $17.50 | $18.50 | 117,239 |
| 6/10/2026 | $19.00 | $20.00 | $18.00 | $19.00 | 41,367 |
| 6/9/2026 | $19.00 | $20.00 | $18.00 | $19.00 | 181,561 |
| 6/8/2026 | $19.00 | $19.10 | $18.00 | $18.60 | 88,588 |
| 6/5/2026 | $18.00 | $19.50 | $18.00 | $19.00 | 52,528 |
| 6/4/2026 | $19.00 | $20.00 | $18.00 | $19.00 | 71,008 |
| 6/3/2026 | $19.00 | $19.60 | $18.00 | $19.40 | 209,821 |
| 6/2/2026 | $19.00 | $20.00 | $18.00 | $19.00 | 318,984 |
| 6/1/2026 | $19.00 | $20.00 | $18.00 | $19.60 | 354,576 |
| 5/29/2026 | $17.50 | $19.00 | $17.00 | $18.00 | 486,549 |
| 5/28/2026 | $18.00 | $18.00 | $16.00 | $17.00 | 407,261 |
| 5/27/2026 | $18.00 | $18.00 | $16.00 | $17.00 | 133,785 |
| 5/26/2026 | $16.90 | $18.00 | $16.00 | $17.00 | 359,716 |
| 5/22/2026 | $16.25 | $18.00 | $15.50 | $17.00 | 143,633 |
| 5/21/2026 | $16.25 | $17.00 | $15.50 | $16.25 | 226,308 |
| 5/20/2026 | $16.25 | $17.00 | $15.50 | $16.90 | 365,126 |
| 5/19/2026 | $15.50 | $17.00 | $15.00 | $16.25 | 1.53M |
| 5/18/2026 | $15.50 | $16.00 | $15.00 | $15.50 | 249,880 |
| 5/15/2026 | $16.00 | $16.00 | $15.00 | $15.50 | 131,855 |
| 5/14/2026 | $15.50 | $17.50 | $15.00 | $15.50 | 490,451 |
| 5/13/2026 | $17.00 | $17.50 | $15.00 | $16.50 | 401,799 |
| 5/12/2026 | $16.50 | $17.00 | $15.00 | $17.00 | 436,322 |
| 5/11/2026 | $16.00 | $17.00 | $15.00 | $16.00 | 135,628 |