STK Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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