Sitoy Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.38	0.38	0.37	0.37	0.37	-	74,000
Nov 5, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	250,000
Nov 4, 2026	0.36	0.36	0.35	0.36	0.36	-1.37%	126,000
Nov 3, 2026	0.37	0.37	0.37	0.37	0.37	-	20,000
Nov 2, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Oct 30, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	94,000
Oct 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 28, 2026	0.38	0.38	0.35	0.37	0.37	-1.33%	708,000
Oct 27, 2026	0.38	0.38	0.38	0.38	0.38	-	50,000
Oct 26, 2026	0.39	0.39	0.38	0.38	0.38	-	268,000
Oct 23, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	30,000
Oct 22, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	719,000
Oct 21, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	70,000
Oct 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 16, 2026	0.40	0.40	0.39	0.40	0.40	-	361,000
Oct 15, 2026	0.39	0.40	0.39	0.40	0.40	-4.82%	155,000
Oct 14, 2026	0.42	0.42	0.42	0.42	0.42	6.41%	10,000
Oct 13, 2026	0.39	0.39	0.39	0.39	0.39	-7.14%	2,000
Oct 12, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	94,000
Oct 9, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	105,000
Oct 8, 2026	0.40	0.40	0.39	0.39	0.39	-7.14%	62,000
Oct 7, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	-
Oct 6, 2026	0.40	0.43	0.40	0.43	0.43	7.59%	114,000
Oct 5, 2026	0.40	0.40	0.40	0.40	0.40	-	165,000
Oct 2, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	209,000
Sep 30, 2026	0.40	0.40	0.40	0.40	0.40	-	340,000
Sep 29, 2026	0.41	0.41	0.39	0.40	0.40	-3.61%	665,000
Sep 28, 2026	0.41	0.42	0.40	0.42	0.42	-4.60%	848,000
Sep 25, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Sep 24, 2026	0.44	0.44	0.44	0.44	0.44	-	43,000
Sep 23, 2026	0.42	0.44	0.42	0.44	0.44	1.16%	37,000
Sep 22, 2026	0.44	0.44	0.41	0.43	0.43	-2.27%	117,000
Sep 21, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Sep 18, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	10,000
Sep 17, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	-
Sep 16, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	304,000
Sep 15, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Sep 14, 2026	0.44	0.44	0.40	0.43	0.43	-8.51%	2,099,000
Sep 11, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 10, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 9, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	127,000
Sep 8, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	68,000
Sep 7, 2026	0.46	0.47	0.46	0.47	0.47	1.08%	71,000
Sep 4, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	371,000
Sep 3, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	-
Sep 2, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Sep 1, 2026	0.48	0.48	0.48	0.48	0.48	2.15%	10,000
Aug 31, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	12,000
Aug 28, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	44,000
Aug 27, 2026	0.47	0.47	0.47	0.47	0.47	3.30%	170,000