STK Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	2.24	2.26	2.24	2.26	2.26	-	680
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