Stark Focus Group, Inc. (SKFG)
OTCMKTS · Delayed Price · Currency is USD
1.800
-0.110 (-5.76%)
Aug 26, 2026, 10:26 AM EST
Stark Focus Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1.20 | 1.91 | 1.20 | 1.67 | 1.67 | 30.16% | 53,599 |
| Aug 19, 2026 | 1.51 | 1.71 | 1.02 | 1.28 | 1.28 | -14.09% | 74,714 |
| Aug 18, 2026 | 0.92 | 1.49 | 0.81 | 1.49 | 1.49 | 72.39% | 206,286 |
| Aug 17, 2026 | 0.70 | 0.91 | 0.62 | 0.86 | 0.86 | 27.11% | 125,675 |
| Aug 14, 2026 | 0.55 | 0.74 | 0.44 | 0.68 | 0.68 | 12.40% | 240,296 |
| Aug 13, 2026 | 0.25 | 0.65 | 0.25 | 0.61 | 0.61 | 139.13% | 138,513 |
| Aug 12, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -13.74% | 750 |
| Aug 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -10.56% | 545 |
| Aug 10, 2026 | 0.26 | 0.33 | 0.26 | 0.33 | 0.33 | 17.12% | 4,700 |
| Aug 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -20.68% | 4,245 |
| Aug 6, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -11.75% | 770 |
| Aug 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 45.01% | 180 |
| Aug 3, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.58% | 4,845 |
| Jul 31, 2026 | 0.35 | 0.36 | 0.25 | 0.29 | 0.29 | -22.08% | 112,056 |
| Jul 30, 2026 | 0.36 | 0.40 | 0.32 | 0.38 | 0.37 | -8.72% | 15,686 |
| Jul 29, 2026 | 0.40 | 0.48 | 0.40 | 0.41 | 0.41 | 2.69% | 17,896 |
| Jul 28, 2026 | 0.33 | 0.45 | 0.33 | 0.40 | 0.40 | -19.11% | 15,787 |
| Jul 27, 2026 | 0.50 | 0.50 | 0.33 | 0.49 | 0.49 | 0.02% | 8,328 |
| Jul 24, 2026 | 0.38 | 0.49 | 0.32 | 0.49 | 0.49 | 9.40% | 19,825 |
| Jul 23, 2026 | 0.45 | 0.57 | 0.39 | 0.45 | 0.45 | -0.24% | 8,919 |
| Jul 22, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -4.13% | 5,041 |
| Jul 21, 2026 | 0.43 | 0.50 | 0.40 | 0.47 | 0.47 | 7.39% | 34,940 |
| Jul 20, 2026 | 0.38 | 0.46 | 0.38 | 0.44 | 0.44 | -16.98% | 3,201 |
| Jul 17, 2026 | 0.59 | 0.59 | 0.53 | 0.53 | 0.53 | -8.62% | 3,244 |
| Jul 16, 2026 | 0.50 | 0.58 | 0.41 | 0.58 | 0.58 | 17.15% | 74,589 |
| Jul 15, 2026 | 0.47 | 0.52 | 0.37 | 0.50 | 0.50 | 5.32% | 138,406 |
| Jul 14, 2026 | 0.52 | 0.58 | 0.47 | 0.47 | 0.47 | -19.47% | 38,034 |
| Jul 13, 2026 | 0.63 | 0.63 | 0.55 | 0.58 | 0.58 | -12.86% | 9,274 |
| Jul 10, 2026 | 0.56 | 0.73 | 0.55 | 0.67 | 0.67 | 2.90% | 21,353 |
| Jul 9, 2026 | 0.90 | 0.90 | 0.56 | 0.65 | 0.65 | -25.85% | 122,630 |
| Jul 8, 2026 | 0.59 | 0.90 | 0.51 | 0.88 | 0.88 | 46.33% | 184,017 |
| Jul 7, 2026 | 0.58 | 0.60 | 0.45 | 0.60 | 0.60 | 1.78% | 58,205 |
| Jul 6, 2026 | 0.56 | 0.73 | 0.37 | 0.59 | 0.59 | 6.99% | 302,444 |
| Jul 2, 2026 | 0.11 | 0.72 | 0.09 | 0.55 | 0.55 | 386.32% | 1,654,454 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 26.72% | 100 |
| Jun 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 11.76% | 344 |
| Jun 25, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 38,595 |
| Jun 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.55% | 7,500 |
| Jun 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.16% | 10,310 |
| Jun 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.61% | 29,950 |
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.32% | 15,009 |
| Jun 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.94% | 48,254 |
| Jun 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.64% | 260 |
| Jun 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.77% | 10,000 |
| Jun 11, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 11.42% | 22,648 |
| Jun 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 12,250 |
| Jun 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.82% | 10,000 |