Stack Capital Group Inc. (STCGF)
OTCMKTS · Delayed Price · Currency is USD
10.00
+0.05 (0.50%)
At close: Jul 16, 2025
Stack Capital Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 2,000 |
Jul 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.24% | 500 |
Jul 14, 2025 | 10.09 | 10.28 | 10.09 | 10.28 | 10.28 | 0.42% | 1,500 |
Jul 10, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.14% | 500 |
Jul 9, 2025 | 9.70 | 10.25 | 9.70 | 10.25 | 10.25 | 4.63% | 9,610 |
Jul 7, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | 200 |
Jun 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.83% | 700 |
Jun 26, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 5.79% | 1,457 |
Jun 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.51% | 300 |
Jun 18, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.75% | 500 |
Jun 13, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 3.65% | 390 |
Jun 12, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.12% | 100 |
Jun 11, 2025 | 9.00 | 9.02 | 8.99 | 9.02 | 9.02 | 0.21% | 845 |
Jun 9, 2025 | 9.03 | 9.03 | 9.00 | 9.00 | 9.00 | -1.21% | 1,000 |
Jun 6, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.66% | 500 |
Jun 3, 2025 | 8.99 | 9.05 | 8.96 | 9.05 | 9.05 | 2.38% | 790 |
May 27, 2025 | 8.95 | 8.95 | 8.84 | 8.84 | 8.84 | -0.67% | 500 |
May 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.13% | 1,040 |
May 20, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.53% | 100 |
May 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 11.99% | 700 |
May 8, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 165 |
May 6, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.61% | 100 |
May 2, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 5.81% | 1,400 |
Apr 15, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 4.59% | 200 |
Apr 9, 2025 | 6.49 | 7.51 | 6.49 | 6.75 | 6.75 | -1.46% | 470 |
Apr 8, 2025 | 6.88 | 6.88 | 6.75 | 6.85 | 6.85 | -2.14% | 600 |
Apr 4, 2025 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | -5.02% | 435 |
Apr 3, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.41% | 3,900 |
Apr 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | 510 |
Apr 1, 2025 | 7.46 | 7.46 | 7.25 | 7.25 | 7.25 | -5.60% | 7,000 |
Mar 27, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.26% | 300 |
Mar 26, 2025 | 7.77 | 7.79 | 7.69 | 7.78 | 7.78 | -5.72% | 6,600 |
Mar 25, 2025 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 7.45% | 910 |
Mar 21, 2025 | 7.67 | 8.25 | 7.67 | 7.68 | 7.68 | 2.37% | 15,200 |
Mar 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 200 |
Mar 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -10.47% | 290 |
Feb 24, 2025 | 8.57 | 8.60 | 8.57 | 8.60 | 8.60 | 0.70% | 1,650 |
Feb 20, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 6.75% | 118 |
Jan 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 900 |