Staffline Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	42.00	42.00	40.70	42.00	42.00	-	134,272
Jun 15, 2026	40.54	42.00	42.00	42.00	42.00	0.96%	27,540
Jun 12, 2026	41.60	42.00	40.54	41.60	41.60	4.00%	30,019
Jun 11, 2026	40.00	42.00	40.00	40.00	40.00	-4.76%	13,900
Jun 10, 2026	41.00	42.00	40.10	42.00	42.00	2.44%	171,124
Jun 9, 2026	41.00	42.30	41.00	41.00	41.00	-1.56%	100,717
Jun 8, 2026	42.00	42.30	41.00	41.65	41.65	-0.83%	72,189
Jun 5, 2026	42.00	42.17	41.43	42.00	42.00	2.44%	72,047
Jun 4, 2026	42.00	42.30	41.00	41.00	41.00	-	79,206
Jun 3, 2026	42.30	42.00	41.00	41.00	41.00	-3.07%	138,128
Jun 2, 2026	42.30	42.30	41.48	42.30	42.30	3.17%	96,148
Jun 1, 2026	41.00	42.30	41.00	41.00	41.00	-3.07%	232,435
May 29, 2026	42.30	42.30	41.00	42.30	42.30	0.48%	53,663
May 28, 2026	42.10	42.30	41.34	42.10	42.10	2.68%	183,625
May 27, 2026	41.00	42.30	41.00	41.00	41.00	-2.38%	26,786
May 26, 2026	40.40	42.11	40.40	42.00	42.00	3.96%	267,870
May 22, 2026	40.40	40.40	39.00	40.40	40.40	1.00%	105,038
May 21, 2026	39.60	40.00	38.69	40.00	40.00	-	129,506
May 20, 2026	40.00	40.00	38.00	40.00	40.00	3.90%	544,258
May 19, 2026	39.90	39.90	38.10	38.50	38.50	-3.75%	248,781
May 18, 2026	38.40	40.20	37.00	40.00	40.00	8.11%	659,956
May 15, 2026	37.00	38.90	37.00	37.00	37.00	-5.13%	393,353
May 14, 2026	38.00	39.90	37.00	39.00	39.00	1.30%	396,052
May 13, 2026	37.60	39.90	37.40	38.50	38.50	2.39%	61,928
May 12, 2026	38.50	39.10	37.60	37.60	37.60	-2.34%	73,541
May 11, 2026	38.50	39.90	38.50	38.50	38.50	-1.28%	136,761
May 8, 2026	39.10	39.45	37.27	39.00	39.00	2.09%	154,855
May 7, 2026	40.00	40.27	37.50	38.20	38.20	-3.54%	198,354
May 6, 2026	40.00	41.45	39.10	39.60	39.60	-1.00%	136,841
May 5, 2026	40.50	41.90	40.00	40.00	40.00	-1.23%	295,856
May 1, 2026	43.00	44.90	40.25	40.50	40.50	-5.81%	262,022
Apr 30, 2026	43.00	44.90	42.50	43.00	43.00	-2.16%	95,365
Apr 29, 2026	43.00	44.90	43.00	43.95	43.95	-	12,023
Apr 28, 2026	44.90	44.90	43.00	43.95	43.95	-2.33%	13,668
Apr 27, 2026	44.00	45.90	43.50	45.00	45.00	-2.17%	505,847
Apr 24, 2026	46.00	46.00	44.00	46.00	46.00	3.49%	414,613
Apr 23, 2026	43.50	44.50	43.50	44.45	44.45	3.13%	439,493
Apr 22, 2026	44.00	44.50	43.10	43.10	43.10	-	62,448
Apr 21, 2026	44.00	44.50	43.10	43.10	43.10	-2.82%	916,583
Apr 20, 2026	44.90	45.90	43.60	44.35	44.35	-0.89%	304,416
Apr 17, 2026	45.00	45.90	44.50	44.75	44.75	2.87%	98,193
Apr 16, 2026	43.50	44.94	42.97	43.50	43.50	-	103,016
Apr 15, 2026	43.60	46.00	43.50	43.50	43.50	-5.02%	3,034,112
Apr 14, 2026	44.00	45.80	43.50	45.80	45.80	3.50%	425,624
Apr 13, 2026	45.00	45.00	43.92	44.25	44.25	-0.11%	6,018
Apr 10, 2026	44.00	44.90	43.92	44.30	44.30	-0.34%	230,262
Apr 9, 2026	43.50	45.00	43.50	44.45	44.45	-	38,574
Apr 8, 2026	44.90	44.90	44.27	44.45	44.45	2.42%	65,386
Apr 7, 2026	45.00	45.00	43.00	43.40	43.40	-1.36%	324,264
Apr 2, 2026	43.20	45.00	43.20	44.00	44.00	-	36,685