Stecon Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.70	19.00	18.60	18.80	18.80	-1.05%	14,270,495
Jul 23, 2026	18.80	19.40	18.60	19.00	19.00	1.06%	22,061,400
Jul 22, 2026	19.70	19.70	18.80	18.80	18.80	-5.05%	31,475,930
Jul 21, 2026	18.70	19.80	18.60	19.80	19.80	5.88%	66,196,850
Jul 20, 2026	18.00	18.70	17.80	18.70	18.70	3.31%	34,306,667
Jul 17, 2026	17.80	18.30	17.80	18.10	18.10	1.12%	25,826,069
Jul 16, 2026	18.10	18.20	17.80	17.90	17.90	-0.56%	8,751,200
Jul 15, 2026	18.10	18.10	17.90	18.00	18.00	1.12%	12,033,360
Jul 14, 2026	18.00	18.00	17.70	17.80	17.80	-1.66%	18,621,090
Jul 13, 2026	18.70	18.70	18.00	18.10	18.10	-3.72%	24,684,616
Jul 10, 2026	18.40	18.80	18.30	18.80	18.80	2.73%	27,317,070
Jul 9, 2026	17.50	18.40	17.40	18.30	18.30	5.17%	24,495,417
Jul 8, 2026	17.90	18.10	17.40	17.40	17.40	-3.33%	25,700,070
Jul 7, 2026	18.00	18.20	17.90	18.00	18.00	-	9,171,660
Jul 6, 2026	18.40	18.70	18.00	18.00	18.00	-2.17%	21,155,296
Jul 3, 2026	18.10	18.50	18.10	18.40	18.40	2.22%	17,460,927
Jul 2, 2026	18.00	18.30	17.80	18.00	18.00	-	11,586,450
Jul 1, 2026	18.10	18.20	17.90	18.00	18.00	-	5,043,632
Jun 30, 2026	18.40	18.50	18.00	18.00	18.00	-1.10%	17,116,144
Jun 29, 2026	18.00	18.30	17.90	18.20	18.20	0.55%	10,292,700
Jun 26, 2026	17.60	18.10	17.60	18.10	18.10	1.69%	11,203,502
Jun 25, 2026	17.90	18.10	17.60	17.80	17.80	-	16,669,458
Jun 24, 2026	17.50	18.10	17.10	17.80	17.80	2.30%	17,754,588
Jun 23, 2026	18.50	18.60	16.90	17.40	17.40	-5.43%	41,983,090
Jun 22, 2026	18.70	18.70	18.30	18.40	18.40	-1.60%	12,383,652
Jun 19, 2026	17.80	19.20	17.80	18.70	18.70	6.86%	40,419,080
Jun 18, 2026	17.60	17.90	17.40	17.50	17.50	-0.57%	15,103,690
Jun 17, 2026	17.40	17.70	17.20	17.60	17.60	1.73%	24,669,200
Jun 16, 2026	17.30	17.40	17.10	17.30	17.30	-	9,925,767
Jun 15, 2026	17.30	17.70	16.80	17.30	17.30	1.76%	34,656,260
Jun 12, 2026	16.10	17.00	15.90	17.00	17.00	7.59%	47,920,530
Jun 11, 2026	15.50	16.00	15.50	15.80	15.80	1.94%	7,819,347
Jun 10, 2026	16.00	16.00	15.50	15.50	15.50	-3.13%	10,221,490
Jun 9, 2026	16.00	16.10	15.50	16.00	16.00	3.23%	16,247,253
Jun 8, 2026	16.00	16.20	15.40	15.50	15.50	-4.32%	33,729,732
Jun 5, 2026	16.50	16.50	16.10	16.20	16.20	-0.61%	19,069,610
Jun 4, 2026	16.40	17.00	16.00	16.30	16.30	-1.21%	32,187,470
Jun 2, 2026	15.90	16.50	15.60	16.50	16.50	5.10%	37,295,860
May 29, 2026	15.00	16.10	15.00	15.70	15.70	6.80%	44,895,940
May 28, 2026	14.50	15.00	14.30	14.70	14.70	4.26%	47,079,990
May 27, 2026	14.20	14.50	14.10	14.10	14.10	-	17,544,310
May 26, 2026	14.40	14.40	14.00	14.10	14.10	-2.08%	11,304,290
May 25, 2026	14.50	14.60	13.90	14.40	14.40	1.41%	36,684,320
May 22, 2026	14.00	14.40	13.90	14.20	14.20	2.16%	30,569,020
May 21, 2026	14.40	14.40	13.70	13.90	13.90	-2.80%	21,692,690
May 20, 2026	13.10	14.40	13.00	14.30	14.30	9.16%	63,194,940
May 19, 2026	12.80	13.40	12.80	13.10	13.10	1.55%	16,773,840
May 18, 2026	13.00	13.10	12.80	12.90	12.90	-1.53%	15,163,220
May 15, 2026	13.30	13.70	12.90	13.10	13.10	-2.24%	21,043,160
May 14, 2026	13.10	13.50	12.90	13.40	13.40	3.08%	22,467,230