STV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	102.50	102.96	102.12	102.50	102.50	1.49%	21,229
May 26, 2026	101.00	104.50	99.20	101.00	101.00	-1.94%	13,738
May 22, 2026	99.00	104.50	99.00	103.00	103.00	1.08%	27,347
May 21, 2026	103.00	103.00	99.81	101.90	101.90	-1.55%	17,868
May 20, 2026	103.50	103.50	100.50	103.50	103.50	-0.96%	6,855
May 19, 2026	99.00	104.50	99.00	104.50	104.50	2.96%	9,253
May 18, 2026	99.20	103.50	99.20	101.50	101.50	1.00%	8,361
May 15, 2026	101.00	102.00	99.20	100.50	100.50	-3.37%	228
May 14, 2026	101.50	104.00	99.20	104.00	104.00	2.46%	13,074
May 13, 2026	103.50	103.50	100.00	101.50	101.50	0.50%	95,342
May 12, 2026	103.50	104.00	99.20	101.00	101.00	1.00%	24,478
May 11, 2026	103.00	104.00	99.20	100.00	100.00	-2.91%	157,695
May 8, 2026	103.00	104.00	100.00	103.00	103.00	-	4,763
May 7, 2026	103.00	104.00	99.20	103.00	103.00	-	2,911
May 6, 2026	103.00	103.50	100.40	103.00	103.00	0.98%	14,154
May 5, 2026	99.00	104.00	99.00	102.00	102.00	-0.97%	11,542
May 1, 2026	104.00	104.00	100.50	103.00	103.00	4.04%	35,351
Apr 30, 2026	104.00	104.00	99.00	99.00	99.00	-	8,040
Apr 29, 2026	104.00	104.00	99.00	99.00	99.00	-4.81%	6,207
Apr 28, 2026	104.00	104.00	100.00	104.00	104.00	4.00%	36,161
Apr 27, 2026	103.50	103.50	100.00	100.00	100.00	-2.91%	15,521
Apr 24, 2026	102.00	103.10	99.84	103.00	103.00	3.00%	1,400,752
Apr 23, 2026	102.00	102.00	99.20	100.00	100.00	-1.96%	5,977
Apr 22, 2026	102.00	102.00	99.00	102.00	102.00	0.25%	133,538
Apr 21, 2026	102.00	102.00	101.61	101.75	101.75	-0.25%	5,222
Apr 20, 2026	102.00	102.00	101.50	102.00	102.00	-	10,148
Apr 17, 2026	100.00	102.00	99.53	102.00	102.00	0.99%	46,738
Apr 16, 2026	100.00	102.00	99.88	101.00	101.00	1.20%	22,453
Apr 15, 2026	99.80	101.00	99.00	99.80	99.80	-4.04%	4,403
Apr 14, 2026	100.00	104.00	99.20	104.00	104.00	5.05%	28,345
Apr 13, 2026	99.00	103.50	99.00	99.00	99.00	-1.00%	47,546
Apr 10, 2026	102.50	104.00	99.00	100.00	100.00	-0.99%	118,784
Apr 9, 2026	102.00	102.80	99.20	101.00	101.00	-1.46%	2,961
Apr 8, 2026	99.20	104.50	99.20	102.50	102.50	0.99%	12,818
Apr 7, 2026	100.00	104.50	100.00	101.50	101.50	2.53%	2,169
Apr 2, 2026	99.00	104.00	99.00	99.00	99.00	-3.41%	12,456
Apr 1, 2026	104.50	104.50	101.00	102.50	102.50	0.49%	60,269
Mar 31, 2026	104.50	104.50	99.20	102.00	102.00	-	25,622
Mar 30, 2026	104.00	104.50	100.74	102.00	102.00	-	46,815
Mar 27, 2026	102.00	104.00	101.00	102.00	102.00	0.49%	159,268
Mar 26, 2026	101.50	104.50	101.00	101.50	101.50	-0.98%	3,808
Mar 25, 2026	100.00	103.00	99.20	102.50	102.50	3.54%	75,784
Mar 24, 2026	99.20	104.00	99.00	99.00	99.00	-2.94%	93,311
Mar 23, 2026	102.00	106.00	98.20	102.00	102.00	-	49,138
Mar 20, 2026	104.50	105.38	100.00	102.00	102.00	-0.97%	156,404
Mar 19, 2026	103.00	105.00	100.50	103.00	103.00	-1.90%	63,551
Mar 18, 2026	102.50	107.00	101.00	105.00	105.00	-	311,495
Mar 17, 2026	107.00	110.50	98.02	105.00	105.00	-1.87%	446,140
Mar 16, 2026	112.50	112.50	106.00	107.00	107.00	-2.73%	7,470
Mar 13, 2026	112.50	112.50	106.00	110.00	110.00	-	281,441