Studio Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	13.00	13.00	13.00	13.00	13.00	0.31%	300
Jun 16, 2026	13.00	13.00	12.96	12.96	12.96	-0.31%	300
Jun 12, 2026	13.00	13.00	12.98	13.00	13.00	-	6,646
Jun 11, 2026	12.86	13.02	12.86	13.00	13.00	-	2,300
Jun 10, 2026	13.00	13.00	12.83	13.00	13.00	-0.18%	900
Jun 9, 2026	13.05	13.05	12.82	13.02	13.02	0.18%	10,200
Jun 8, 2026	13.20	13.20	12.98	13.00	13.00	-1.52%	1,200
Jun 5, 2026	13.25	13.25	13.20	13.20	13.20	1.54%	700
Jun 4, 2026	13.00	13.20	13.00	13.00	13.00	-	600
Jun 2, 2026	13.25	13.25	13.00	13.00	13.00	0.39%	400
Jun 1, 2026	13.00	13.25	12.95	12.95	12.95	-0.38%	600
May 29, 2026	13.25	13.25	13.00	13.00	13.00	-1.89%	2,909
May 28, 2026	13.25	13.25	13.25	13.25	13.25	0.38%	100
May 27, 2026	13.20	13.20	13.20	13.20	13.20	-	100
May 22, 2026	13.19	13.20	13.00	13.20	13.20	0.10%	4,050
May 21, 2026	13.16	13.19	13.16	13.19	13.19	1.43%	399
May 20, 2026	12.90	13.00	12.90	13.00	13.00	0.78%	4,292
May 19, 2026	12.90	12.90	12.90	12.90	12.90	-	100
May 18, 2026	12.90	12.90	12.90	12.90	12.90	1.18%	200
May 15, 2026	12.87	12.87	12.75	12.75	12.75	-1.16%	4,550
May 14, 2026	12.90	12.90	12.90	12.90	12.90	1.57%	100
May 13, 2026	12.75	12.75	12.61	12.70	12.70	-1.86%	11,875
May 11, 2026	12.99	13.00	12.93	12.94	12.94	0.02%	400
May 8, 2026	12.90	12.94	12.90	12.94	12.94	0.29%	6,799
May 7, 2026	12.90	12.90	12.90	12.90	12.90	-	1,300
May 6, 2026	12.99	12.99	12.90	12.90	12.90	3.20%	559
May 5, 2026	12.75	12.75	12.50	12.50	12.50	-2.72%	1,000
May 4, 2026	12.85	12.85	12.85	12.85	12.85	0.04%	100
May 1, 2026	12.85	12.85	12.85	12.85	12.85	0.11%	372
Apr 29, 2026	12.75	12.83	12.75	12.83	12.83	2.24%	1,103
Apr 28, 2026	12.55	12.55	12.55	12.55	12.55	0.40%	200
Apr 27, 2026	12.50	12.67	12.43	12.50	12.50	-	5,451
Apr 23, 2026	12.50	12.50	12.50	12.50	12.50	1.13%	200
Apr 21, 2026	12.36	12.36	12.36	12.36	12.36	-0.40%	300
Apr 16, 2026	12.25	12.50	12.25	12.41	12.41	2.39%	3,628
Apr 8, 2026	12.12	12.12	12.12	12.12	12.12	0.17%	900
Apr 7, 2026	12.17	12.18	12.05	12.10	12.10	-	15,700
Mar 25, 2026	12.10	12.10	12.10	12.10	12.10	0.41%	100
Mar 19, 2026	12.05	12.05	12.05	12.05	12.05	-1.63%	2,200
Mar 11, 2026	12.10	12.25	12.10	12.25	12.25	1.32%	200
Mar 10, 2026	12.10	12.10	12.09	12.09	12.09	0.75%	200
Mar 9, 2026	12.36	12.36	12.00	12.00	12.00	-3.23%	44,495
Mar 6, 2026	12.46	12.46	12.40	12.40	12.40	-1.98%	501
Mar 4, 2026	12.71	12.71	12.65	12.65	12.65	-0.55%	200
Mar 2, 2026	12.72	12.72	12.72	12.72	12.72	-0.37%	100
Feb 26, 2026	12.83	12.83	12.77	12.77	12.77	-0.45%	200
Feb 24, 2026	12.45	12.90	12.45	12.83	12.83	-1.34%	4,053