STK Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	2.26	2.26	2.26	2.26	2.26	-0.88%	459
Mar 19, 2026	2.08	2.28	2.00	2.28	2.28	-8.06%	5,960
Mar 17, 2026	2.44	2.48	2.44	2.48	2.48	21.57%	444
Mar 9, 2026	2.04	2.04	2.04	2.04	2.04	-17.07%	50
Feb 20, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	30
Feb 6, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	50
Jan 16, 2026	2.50	2.50	2.50	2.50	2.50	6.84%	4
Jan 12, 2026	2.34	2.34	2.34	2.34	2.34	-6.40%	1
Jan 8, 2026	2.50	2.50	2.50	2.50	2.50	6.84%	22
Dec 29, 2025	2.34	2.34	2.34	2.34	2.34	-	7
Dec 23, 2025	2.50	2.50	2.34	2.34	2.34	-	8
Dec 22, 2025	2.34	2.34	2.34	2.34	2.34	-6.40%	10
Dec 15, 2025	2.50	2.50	2.50	2.50	2.50	2.46%	5,000
Dec 12, 2025	2.46	2.46	2.44	2.44	2.44	-2.40%	195
Dec 10, 2025	2.50	2.50	2.50	2.50	2.50	-	7
Dec 9, 2025	2.50	2.50	2.50	2.50	2.50	-	200
Dec 5, 2025	2.50	2.50	2.50	2.50	2.50	-	708
Dec 2, 2025	2.50	2.50	2.50	2.50	2.50	-	3
Nov 25, 2025	2.46	2.50	2.46	2.50	2.50	3.31%	2,003
Nov 17, 2025	2.42	2.42	2.42	2.42	2.42	-4.72%	563
Nov 14, 2025	2.50	2.54	2.50	2.54	2.54	-	5,100
Nov 13, 2025	2.50	2.54	2.50	2.54	2.54	5.83%	3,431
Nov 12, 2025	2.40	2.40	2.40	2.40	2.40	-	450
Nov 6, 2025	2.40	2.40	2.40	2.40	2.40	-9.09%	1,000
Nov 5, 2025	2.50	2.64	2.50	2.64	2.64	5.60%	9,416
Nov 4, 2025	2.36	2.50	2.36	2.50	2.50	-	2,543
Nov 3, 2025	2.36	2.50	2.36	2.50	2.50	-	1,441
Oct 20, 2025	2.48	2.50	2.48	2.50	2.50	4.17%	6,502
Oct 13, 2025	2.40	2.40	2.40	2.40	2.40	-	4,000