Studio Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	14.35	14.35	14.35	14.35	14.35	0.08%	500
Sep 24, 2026	14.34	14.34	14.34	14.34	14.34	0.27%	209
Sep 22, 2026	14.30	14.30	14.30	14.30	14.30	0.28%	700
Sep 21, 2026	14.26	14.26	14.26	14.26	14.26	-	1,944
Sep 15, 2026	14.99	14.99	14.26	14.26	14.26	-5.19%	300
Sep 14, 2026	15.04	15.04	15.04	15.04	15.04	-0.11%	100
Sep 11, 2026	14.98	15.23	14.98	15.06	15.06	0.51%	867
Sep 10, 2026	14.98	14.98	14.98	14.98	14.98	-	480
Sep 9, 2026	14.98	14.98	14.98	14.98	14.98	0.20%	1,100
Sep 8, 2026	14.80	14.95	14.80	14.95	14.95	1.36%	600
Sep 4, 2026	14.78	14.78	14.70	14.75	14.75	-0.20%	833
Sep 3, 2026	14.96	14.96	14.58	14.78	14.78	-1.03%	1,050
Sep 2, 2026	14.94	14.99	14.93	14.93	14.93	0.35%	1,303
Aug 31, 2026	14.88	14.88	14.88	14.88	14.88	-0.05%	300
Aug 28, 2026	14.89	14.89	14.89	14.89	14.89	1.64%	300
Aug 27, 2026	14.68	14.68	14.65	14.65	14.65	0.07%	400
Aug 26, 2026	14.63	14.66	14.63	14.64	14.64	0.97%	5,400
Aug 25, 2026	14.68	14.68	14.50	14.50	14.50	-1.16%	1,881
Aug 24, 2026	14.67	14.67	14.67	14.67	14.67	0.50%	300
Aug 21, 2026	14.60	14.60	14.60	14.60	14.60	-0.49%	200
Aug 20, 2026	14.67	14.67	14.67	14.67	14.67	1.17%	100
Aug 19, 2026	14.50	14.50	14.50	14.50	14.50	0.05%	958
Aug 18, 2026	14.35	14.49	14.34	14.49	14.49	1.00%	872
Aug 17, 2026	14.30	14.35	14.28	14.35	14.35	0.70%	5,666
Aug 14, 2026	13.99	14.30	13.99	14.25	14.25	-	13,903
Aug 13, 2026	14.23	14.25	13.67	14.25	14.25	1.79%	1,100
Aug 12, 2026	14.00	14.00	14.00	14.00	14.00	0.36%	201
Aug 11, 2026	13.95	13.95	13.95	13.95	13.95	-0.29%	200
Aug 10, 2026	13.90	13.99	13.90	13.99	13.99	1.45%	1,000
Aug 7, 2026	13.79	13.79	13.79	13.79	13.79	1.32%	153
Aug 5, 2026	13.62	13.62	13.61	13.61	13.61	-0.66%	4,000
Aug 4, 2026	13.60	13.70	13.60	13.70	13.70	0.74%	2,600
Aug 3, 2026	13.57	13.60	13.57	13.60	13.60	-	700
Jul 30, 2026	13.60	13.60	13.57	13.60	13.60	0.37%	3,100
Jul 29, 2026	13.55	13.55	13.55	13.55	13.55	0.37%	600
Jul 28, 2026	13.50	13.50	13.50	13.50	13.50	0.37%	700
Jul 27, 2026	13.45	13.50	13.45	13.45	13.45	0.22%	2,400
Jul 24, 2026	13.42	13.42	13.42	13.42	13.42	-	100
Jul 23, 2026	13.42	13.42	13.42	13.42	13.42	0.30%	400
Jul 22, 2026	13.38	13.38	13.38	13.38	13.38	0.15%	200
Jul 20, 2026	13.40	13.40	13.36	13.36	13.36	0.07%	2,187
Jul 16, 2026	13.33	13.35	13.33	13.35	13.35	0.38%	2,600
Jul 13, 2026	13.30	13.30	13.30	13.30	13.30	-	200
Jul 9, 2026	13.24	13.30	13.24	13.30	13.30	0.76%	1,044
Jul 1, 2026	13.20	13.20	13.20	13.20	13.20	0.38%	257
Jun 30, 2026	13.15	13.15	13.15	13.15	13.15	0.23%	259
Jun 29, 2026	13.12	13.12	13.12	13.12	13.12	-0.23%	1,000
Jun 26, 2026	13.15	13.15	13.15	13.15	13.15	0.38%	350
Jun 25, 2026	13.10	13.10	13.10	13.10	13.10	0.38%	250
Jun 22, 2026	13.00	13.05	13.00	13.05	13.05	0.38%	2,000