Stack Capital Group(STCGF)
$10.15+0.65 (+6.84%)
STCGF
Stack Capital Group historical prices
$10.15
At close:+0.65 (+6.84%)
Stack Capital Group (STCGF) Historical Prices
18 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | +6.84% | 900 | 0.16 |
| Nov 10, 2026 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | -3.06% | 834 | 0.14 |
| Nov 09, 2026 | 10.00 | 10.01 | 9.98 | 10.01 | 10.01 | +2.09% | 7,200 | 1.25 |
| Nov 06, 2026 | 9.03 | 9.80 | 9.03 | 9.80 | 9.80 | +3.59% | 12,166 | 2.18 |
| Nov 05, 2026 | 9.98 | 10.02 | 9.46 | 9.46 | 9.46 | -13.53% | 11,481 | 2.08 |
| Nov 04, 2026 | 10.96 | 10.96 | 10.89 | 10.94 | 10.94 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 10.96 | 10.96 | 10.89 | 10.94 | 10.94 | -3.53% | 16,349 | 2.82 |
| Nov 02, 2026 | 10.66 | 11.34 | 10.66 | 11.34 | 11.34 | -3.57% | 7,581 | 1.31 |
| Oct 30, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | +0.97% | 5,833 | 1.00 |
| Oct 29, 2026 | 11.27 | 11.65 | 11.27 | 11.65 | 11.65 | +1.24% | 6,616 | 1.15 |
| Oct 28, 2026 | 11.44 | 11.60 | 11.44 | 11.50 | 11.50 | +1.81% | 6,883 | 1.20 |
| Oct 27, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | +3.43% | 8,950 | 1.59 |
| Oct 26, 2026 | 10.93 | 11.00 | 10.85 | 10.93 | 10.93 | -0.68% | 0 | 0.00 |
| Oct 23, 2026 | 11.19 | 11.19 | 11.00 | 11.00 | 11.00 | -2.18% | 7,930 | 1.38 |
| Oct 22, 2026 | 11.26 | 11.40 | 11.25 | 11.25 | 11.25 | -4.22% | 5,730 | 0.97 |
| Oct 21, 2026 | 11.50 | 11.74 | 11.50 | 11.74 | 11.74 | +2.00% | 7,185 | 1.21 |
| Oct 20, 2026 | 11.60 | 11.71 | 11.51 | 11.51 | 11.51 | -0.64% | 10,562 | 1.81 |
| Oct 19, 2026 | 11.13 | 11.58 | 11.13 | 11.58 | 11.58 | +1.17% | 5,855 | 1.02 |
| Oct 16, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.83% | 7,330 | 1.27 |
| Oct 15, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.95% | 7,537 | 1.29 |
| Oct 14, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.88% | 6,105 | 1.05 |
| Oct 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% | 5,779 | 1.00 |
| Oct 12, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.50% | 200 | 0.03 |
| Oct 09, 2026 | 11.76 | 12.18 | 11.76 | 12.08 | 12.08 | -2.33% | 7,590 | 1.33 |
| Oct 08, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | +2.17% | 5,250 | 0.56 |
| Oct 07, 2026 | 12.18 | 12.18 | 12.11 | 12.11 | 12.11 | -3.16% | 5,685 | 0.61 |
| Oct 06, 2026 | 11.76 | 12.60 | 11.76 | 12.50 | 12.50 | +2.33% | 10,822 | 1.18 |
| Oct 05, 2026 | 12.22 | 12.39 | 12.04 | 12.22 | 12.22 | -0.66% | 0 | 0.00 |
| Oct 02, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | +1.64% | 5,669 | 0.61 |
| Oct 01, 2026 | 12.07 | 12.10 | 12.07 | 12.10 | 12.10 | +0.82% | 5,909 | 0.64 |
| Sep 30, 2026 | 11.83 | 12.00 | 11.76 | 12.00 | 12.00 | +0.25% | 9,268 | 1.01 |
| Sep 29, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -3.08% | 6,170 | 0.66 |
| Sep 28, 2026 | 12.25 | 12.35 | 12.20 | 12.35 | 12.35 | +2.49% | 5,944 | 0.64 |
| Sep 25, 2026 | 12.27 | 12.27 | 12.05 | 12.05 | 12.05 | -0.82% | 8,199 | 0.88 |
| Sep 24, 2026 | 12.06 | 12.15 | 12.06 | 12.15 | 12.15 | -2.41% | 8,745 | 0.91 |
| Sep 23, 2026 | 12.55 | 12.55 | 12.30 | 12.45 | 12.45 | -2.35% | 7,321 | 0.75 |
| Sep 22, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | +0.03% | 5,981 | 0.61 |
| Sep 21, 2026 | 12.59 | 12.75 | 12.55 | 12.75 | 12.75 | +0.17% | 7,927 | 0.81 |
| Sep 18, 2026 | 12.73 | 12.90 | 12.55 | 12.73 | 12.73 | -0.97% | 0 | 0.00 |
| Sep 17, 2026 | 12.41 | 12.85 | 12.41 | 12.85 | 12.85 | +4.47% | 5,750 | 0.57 |
| Sep 16, 2026 | 12.48 | 12.50 | 12.30 | 12.30 | 12.30 | -1.91% | 10,634 | 1.04 |
| Sep 15, 2026 | 12.40 | 12.54 | 12.40 | 12.54 | 12.54 | -0.08% | 5,577 | 0.52 |
| Sep 14, 2026 | 12.72 | 12.72 | 12.50 | 12.55 | 12.55 | -1.18% | 6,648 | 0.61 |
| Sep 11, 2026 | 12.78 | 12.80 | 12.70 | 12.70 | 12.70 | -1.17% | 6,656 | 0.58 |
| Sep 10, 2026 | 13.04 | 13.04 | 12.85 | 12.85 | 12.85 | +2.39% | 5,550 | 0.44 |
| Sep 09, 2026 | 12.44 | 12.55 | 12.44 | 12.55 | 12.55 | -4.92% | 6,343 | 0.49 |
| Sep 08, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | -0.98% | 6,950 | 0.53 |
| Sep 07, 2026 | 13.26 | 13.33 | 13.14 | 13.33 | 13.33 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.26 | 13.33 | 13.14 | 13.33 | 13.33 | +2.54% | 7,160 | 0.53 |
| Sep 03, 2026 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | +4.88% | 6,815 | 0.50 |
