STK Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.60	2.60	2.40	2.40	2.40	-6.98%	3,681
Oct 1, 2026	2.58	2.58	2.58	2.58	2.58	-0.77%	328
Sep 30, 2026	2.60	2.60	2.60	2.60	2.60	-3.70%	6,350
Sep 25, 2026	2.70	2.70	2.70	2.70	2.70	3.85%	1
Sep 21, 2026	2.60	2.60	2.60	2.60	2.60	-12.75%	343
Sep 18, 2026	2.50	2.98	2.50	2.98	2.98	19.20%	490
Sep 17, 2026	2.40	2.50	2.40	2.50	2.50	-	1,904
Sep 15, 2026	2.50	2.50	2.50	2.50	2.50	-	1
Sep 11, 2026	2.30	2.50	2.30	2.50	2.50	1.63%	3,092
Sep 10, 2026	2.46	2.46	2.46	2.46	2.46	-	3,469
Sep 8, 2026	2.46	2.46	2.46	2.46	2.46	-	1
Sep 7, 2026	2.46	2.46	2.46	2.46	2.46	-	1
Sep 4, 2026	2.46	2.46	2.46	2.46	2.46	-1.60%	29
Sep 2, 2026	2.50	2.50	2.50	2.50	2.50	4.17%	1
Aug 27, 2026	2.40	2.40	2.40	2.40	2.40	-	14,626
Aug 25, 2026	2.44	2.44	2.40	2.40	2.40	-	44,375
Aug 21, 2026	2.40	2.40	2.40	2.40	2.40	-2.44%	5,000
Aug 3, 2026	2.46	2.46	2.46	2.46	2.46	0.82%	2,500
Jul 28, 2026	2.44	2.44	2.44	2.44	2.44	6.09%	350
Jul 22, 2026	2.30	2.30	2.30	2.30	2.30	-11.54%	11,100
Jul 6, 2026	2.36	2.60	2.36	2.60	2.60	9.24%	3,050
Jun 30, 2026	2.38	2.38	2.38	2.38	2.38	-8.46%	151
Jun 22, 2026	1.98	2.60	1.98	2.60	2.60	-2.99%	180
May 29, 2026	2.68	2.68	2.68	2.68	2.68	-0.74%	150
May 28, 2026	2.74	2.74	2.70	2.70	2.70	-3.57%	410
May 27, 2026	2.40	2.80	2.40	2.80	2.80	16.67%	10,001
May 26, 2026	1.81	2.40	1.81	2.40	2.40	5.26%	2
Apr 29, 2026	2.28	2.28	2.28	2.28	2.28	0.88%	182