Stark Focus Group, Inc. (SKFG)
OTCMKTS · Delayed Price · Currency is USD
0.875437
-0.224563 (-20.41%)
At close: Oct 30, 2026
Stark Focus Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.07 | 1.07 | 0.77 | 0.88 | 0.88 | -20.42% | 31,547 |
| Oct 29, 2026 | 1.18 | 1.21 | 1.10 | 1.10 | 1.10 | -4.35% | 7,949 |
| Oct 28, 2026 | 1.03 | 1.19 | 1.03 | 1.15 | 1.15 | 26.37% | 4,868 |
| Oct 27, 2026 | 0.82 | 1.03 | 0.77 | 0.91 | 0.91 | 16.67% | 33,225 |
| Oct 26, 2026 | 0.75 | 0.82 | 0.71 | 0.78 | 0.78 | -2.50% | 22,216 |
| Oct 23, 2026 | 0.69 | 1.10 | 0.65 | 0.80 | 0.80 | 15.77% | 60,352 |
| Oct 22, 2026 | 0.90 | 0.90 | 0.60 | 0.69 | 0.69 | -23.22% | 211,283 |
| Oct 21, 2026 | 0.95 | 1.05 | 0.74 | 0.90 | 0.90 | -5.28% | 113,229 |
| Oct 20, 2026 | 1.22 | 1.22 | 0.95 | 0.95 | 0.95 | -12.02% | 21,500 |
| Oct 19, 2026 | 1.19 | 1.20 | 1.06 | 1.08 | 1.08 | 0.81% | 15,935 |
| Oct 16, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | 2.03% | 11,975 |
| Oct 15, 2026 | 1.13 | 1.17 | 1.02 | 1.05 | 1.05 | -3.31% | 10,400 |
| Oct 14, 2026 | 1.15 | 1.19 | 1.00 | 1.09 | 1.09 | -8.74% | 45,111 |
| Oct 13, 2026 | 1.43 | 1.43 | 1.15 | 1.19 | 1.19 | -19.38% | 31,458 |
| Oct 12, 2026 | 1.64 | 1.69 | 1.40 | 1.48 | 1.48 | -10.55% | 13,470 |
| Oct 9, 2026 | 1.49 | 1.66 | 1.49 | 1.65 | 1.65 | 11.86% | 27,118 |
| Oct 8, 2026 | 1.88 | 1.94 | 1.30 | 1.48 | 1.48 | -21.33% | 115,174 |
| Oct 7, 2026 | 1.90 | 2.02 | 1.80 | 1.88 | 1.88 | -7.43% | 3,397 |
| Oct 6, 2026 | 1.91 | 2.08 | 1.79 | 2.03 | 2.03 | 1.28% | 11,297 |
| Oct 5, 2026 | 1.53 | 2.01 | 1.52 | 2.00 | 2.00 | 28.63% | 47,180 |
| Oct 2, 2026 | 1.76 | 1.84 | 1.42 | 1.56 | 1.55 | -15.84% | 106,221 |
| Oct 1, 2026 | 2.10 | 2.37 | 1.45 | 1.85 | 1.85 | -16.78% | 122,570 |
| Sep 30, 2026 | 2.24 | 2.29 | 2.05 | 2.22 | 2.22 | -9.39% | 21,975 |
| Sep 29, 2026 | 2.70 | 2.75 | 1.87 | 2.45 | 2.45 | -9.93% | 47,017 |
| Sep 28, 2026 | 2.75 | 2.90 | 2.47 | 2.72 | 2.72 | 2.64% | 31,795 |
| Sep 25, 2026 | 2.78 | 2.89 | 2.65 | 2.65 | 2.65 | -10.77% | 14,981 |
| Sep 24, 2026 | 3.04 | 3.75 | 2.79 | 2.97 | 2.97 | -2.30% | 58,280 |
| Sep 23, 2026 | 2.25 | 3.65 | 2.25 | 3.04 | 3.04 | 47.57% | 244,556 |
| Sep 22, 2026 | 2.11 | 2.27 | 1.82 | 2.06 | 2.06 | -6.36% | 17,635 |
| Sep 21, 2026 | 2.24 | 2.43 | 2.05 | 2.20 | 2.20 | 0.18% | 3,802 |
| Sep 18, 2026 | 2.32 | 2.41 | 2.13 | 2.20 | 2.20 | -5.95% | 3,330 |
| Sep 17, 2026 | 2.16 | 2.60 | 2.16 | 2.34 | 2.34 | 16.75% | 15,371 |
| Sep 16, 2026 | 1.95 | 2.28 | 1.94 | 2.00 | 2.00 | 6.95% | 12,907 |
| Sep 15, 2026 | 2.13 | 2.21 | 1.87 | 1.87 | 1.87 | -12.62% | 19,390 |
| Sep 14, 2026 | 2.77 | 2.83 | 1.86 | 2.14 | 2.14 | -24.91% | 47,260 |
| Sep 11, 2026 | 1.67 | 2.93 | 1.67 | 2.85 | 2.85 | 59.31% | 117,244 |
| Sep 10, 2026 | 1.44 | 2.23 | 1.35 | 1.79 | 1.79 | 21.70% | 72,193 |
| Sep 9, 2026 | 1.19 | 1.47 | 1.09 | 1.47 | 1.47 | -0.68% | 26,844 |
| Sep 8, 2026 | 1.58 | 1.58 | 1.31 | 1.48 | 1.48 | -7.21% | 8,797 |
| Sep 4, 2026 | 1.30 | 1.60 | 1.11 | 1.60 | 1.60 | 27.60% | 19,376 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.09 | 1.25 | 1.25 | -3.85% | 6,776 |
| Sep 2, 2026 | 1.44 | 1.48 | 1.09 | 1.30 | 1.30 | -5.80% | 19,994 |
| Sep 1, 2026 | 1.67 | 1.67 | 1.35 | 1.38 | 1.38 | -16.36% | 11,739 |
| Aug 31, 2026 | 1.88 | 1.88 | 1.38 | 1.65 | 1.65 | -5.71% | 15,485 |
| Aug 28, 2026 | 2.06 | 2.15 | 1.75 | 1.75 | 1.75 | -12.50% | 6,525 |
| Aug 27, 2026 | 2.05 | 2.27 | 1.16 | 2.00 | 2.00 | -3.85% | 18,058 |
| Aug 26, 2026 | 1.96 | 2.35 | 1.80 | 2.08 | 2.08 | 8.90% | 11,053 |
| Aug 25, 2026 | 1.65 | 2.70 | 1.56 | 1.91 | 1.91 | 10.40% | 106,586 |
| Aug 24, 2026 | 1.48 | 1.73 | 1.24 | 1.73 | 1.73 | 16.89% | 35,497 |
| Aug 21, 2026 | 1.70 | 1.78 | 1.25 | 1.48 | 1.48 | -11.16% | 59,197 |