Stack Capital Group Inc. (STCGF)
OTCMKTS · Delayed Price · Currency is USD
10.01
+0.21 (2.09%)
Nov 9, 2026, 3:45 PM EST
STCGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.00 | 10.01 | 9.97 | 10.01 | 10.01 | 2.09% | 7,200 |
| Nov 6, 2026 | 9.03 | 9.80 | 9.03 | 9.80 | 9.80 | 3.59% | 12,166 |
| Nov 5, 2026 | 9.98 | 10.02 | 9.46 | 9.46 | 9.46 | -13.53% | 11,481 |
| Nov 3, 2026 | 10.96 | 10.96 | 10.89 | 10.94 | 10.94 | -3.53% | 16,349 |
| Nov 2, 2026 | 10.66 | 11.34 | 10.66 | 11.34 | 11.34 | -3.57% | 7,581 |
| Oct 30, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.97% | 5,833 |
| Oct 29, 2026 | 11.27 | 11.65 | 11.27 | 11.65 | 11.65 | 1.24% | 6,616 |
| Oct 28, 2026 | 11.44 | 11.60 | 11.44 | 11.51 | 11.50 | 1.81% | 6,883 |
| Oct 27, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 2.73% | 8,950 |
| Oct 23, 2026 | 11.19 | 11.19 | 11.00 | 11.00 | 11.00 | -2.18% | 7,930 |
| Oct 22, 2026 | 11.26 | 11.40 | 11.25 | 11.25 | 11.25 | -4.22% | 5,730 |
| Oct 21, 2026 | 11.50 | 11.74 | 11.50 | 11.74 | 11.74 | 2.00% | 7,185 |
| Oct 20, 2026 | 11.60 | 11.71 | 11.51 | 11.51 | 11.51 | -0.64% | 10,562 |
| Oct 19, 2026 | 11.13 | 11.58 | 11.13 | 11.58 | 11.58 | 1.17% | 5,855 |
| Oct 16, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.83% | 5,130 |
| Oct 15, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.95% | 7,537 |
| Oct 14, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.87% | 6,105 |
| Oct 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% | 5,779 |
| Oct 12, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.50% | 200 |
| Oct 9, 2026 | 11.76 | 12.18 | 11.76 | 12.08 | 12.08 | -2.33% | 7,590 |
| Oct 8, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 2.17% | 5,250 |
| Oct 7, 2026 | 12.18 | 12.18 | 12.11 | 12.11 | 12.11 | -3.15% | 5,585 |
| Oct 6, 2026 | 11.76 | 12.60 | 11.76 | 12.50 | 12.50 | 1.66% | 10,822 |
| Oct 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.63% | 5,669 |
| Oct 1, 2026 | 12.07 | 12.10 | 12.07 | 12.10 | 12.10 | 0.82% | 5,909 |
| Sep 30, 2026 | 11.83 | 12.00 | 11.76 | 12.00 | 12.00 | 0.25% | 9,268 |
| Sep 29, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -3.08% | 6,170 |
| Sep 28, 2026 | 12.25 | 12.35 | 12.20 | 12.35 | 12.35 | 2.49% | 5,744 |
| Sep 25, 2026 | 12.27 | 12.27 | 12.05 | 12.05 | 12.05 | -0.82% | 5,999 |
| Sep 24, 2026 | 12.06 | 12.15 | 12.06 | 12.15 | 12.15 | -2.41% | 8,745 |
| Sep 23, 2026 | 12.55 | 12.55 | 12.30 | 12.45 | 12.45 | -2.35% | 7,321 |
| Sep 22, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | 0.03% | 5,981 |
| Sep 21, 2026 | 12.59 | 12.75 | 12.55 | 12.75 | 12.75 | -0.80% | 7,927 |
| Sep 17, 2026 | 12.41 | 12.85 | 12.41 | 12.85 | 12.85 | 4.47% | 5,750 |
| Sep 16, 2026 | 12.48 | 12.50 | 12.30 | 12.30 | 12.30 | -1.91% | 10,634 |
| Sep 15, 2026 | 12.40 | 12.54 | 12.40 | 12.54 | 12.54 | -0.08% | 5,577 |
| Sep 14, 2026 | 12.72 | 12.72 | 12.50 | 12.55 | 12.55 | -1.18% | 6,648 |
| Sep 11, 2026 | 12.78 | 12.80 | 12.70 | 12.70 | 12.70 | -1.17% | 6,656 |
| Sep 10, 2026 | 13.04 | 13.04 | 12.85 | 12.85 | 12.85 | 2.39% | 5,550 |
| Sep 9, 2026 | 12.44 | 12.55 | 12.44 | 12.55 | 12.55 | -4.92% | 5,943 |
| Sep 8, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | -0.98% | 6,950 |
| Sep 4, 2026 | 13.26 | 13.33 | 13.14 | 13.33 | 13.33 | 2.54% | 7,160 |
| Sep 3, 2026 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | 4.88% | 6,715 |
| Sep 2, 2026 | 12.42 | 12.44 | 12.40 | 12.40 | 12.40 | -1.39% | 5,834 |
| Sep 1, 2026 | 12.35 | 12.87 | 12.35 | 12.57 | 12.57 | -3.40% | 11,325 |
| Aug 31, 2026 | 12.85 | 13.01 | 12.85 | 13.01 | 13.01 | 0.38% | 1,525 |
| Aug 28, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.14% | 926 |
| Aug 27, 2026 | 13.20 | 13.41 | 13.11 | 13.11 | 13.11 | 0.10% | 1,590 |
| Aug 26, 2026 | 13.00 | 13.22 | 12.90 | 13.10 | 13.10 | 3.48% | 4,677 |
| Aug 25, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 5.90% | 1,325 |