Stack Capital Group Inc. (STCGF)
OTCMKTS
· Delayed Price · Currency is USD
7.06
+0.31 (4.59%)
At close: Apr 15, 2025
Stack Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.74% | 606 |
| Dec 31, 2024 | 7.75 | 7.80 | 7.64 | 7.64 | 7.64 | -1.45% | 8,053 |
| Dec 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 120 |
| Dec 24, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 525 |
| Dec 20, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.97% | 350 |
| Dec 18, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.20% | 600 |
| Dec 17, 2024 | 8.39 | 8.40 | 8.39 | 8.40 | 8.40 | -1.14% | 1,156 |
| Dec 16, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | 500 |
| Dec 12, 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 10.00% | 2,010 |
| Dec 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | 500 |
| Dec 9, 2024 | 8.50 | 8.56 | 8.50 | 8.50 | 8.50 | - | 1,677 |
| Dec 6, 2024 | 8.50 | 9.00 | 8.50 | 8.50 | 8.50 | 4.55% | 4,850 |
| Dec 5, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 9.86% | 600 |
| Dec 2, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,351 |
| Nov 29, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.09% | 200 |
| Nov 15, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.40% | 1,000 |
| Nov 13, 2024 | 7.31 | 7.50 | 7.31 | 7.50 | 7.50 | - | 10,000 |
| Nov 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 20,000 |
| Nov 8, 2024 | 7.80 | 7.80 | 7.54 | 7.55 | 7.55 | 1.34% | 16,400 |
| Nov 1, 2024 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 0.62% | 3,000 |
| Oct 28, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.54% | 150 |