Stanley Agriculture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	10.80	10.92	10.63	10.66	10.66	-1.48%	10,491,250
Feb 4, 2026	10.95	11.11	10.70	10.82	10.82	0.65%	13,674,504
Feb 3, 2026	10.81	10.84	10.55	10.75	10.75	2.67%	16,804,557
Feb 2, 2026	11.31	11.35	10.45	10.47	10.47	-8.32%	26,203,751
Jan 30, 2026	11.03	11.49	11.03	11.42	11.42	2.42%	20,599,034
Jan 29, 2026	11.27	11.36	11.09	11.15	11.15	-1.06%	15,830,800
Jan 28, 2026	10.90	11.32	10.74	11.27	11.27	3.11%	22,859,000
Jan 27, 2026	10.94	11.23	10.81	10.93	10.93	-	14,192,590
Jan 26, 2026	10.86	11.03	10.76	10.93	10.93	0.74%	15,464,660
Jan 23, 2026	10.83	10.91	10.66	10.85	10.85	0.46%	15,400,640
Jan 22, 2026	10.68	10.93	10.59	10.80	10.80	2.08%	16,278,230
Jan 21, 2026	10.56	10.81	10.42	10.58	10.58	0.28%	18,199,870
Jan 20, 2026	10.26	10.56	10.19	10.55	10.55	2.53%	18,516,290
Jan 19, 2026	9.75	10.30	9.73	10.29	10.29	5.00%	18,989,810
Jan 16, 2026	10.05	10.07	9.77	9.80	9.80	-2.00%	11,654,460
Jan 15, 2026	9.70	10.05	9.68	10.00	10.00	2.88%	19,375,809
Jan 14, 2026	9.69	9.81	9.61	9.72	9.72	0.52%	12,736,200
Jan 13, 2026	9.70	9.87	9.63	9.67	9.67	-0.72%	11,323,800
Jan 12, 2026	9.83	9.86	9.67	9.74	9.74	-0.81%	14,582,100
Jan 9, 2026	9.80	9.87	9.75	9.82	9.82	0.10%	9,481,823
Jan 8, 2026	9.91	9.95	9.76	9.81	9.81	-1.31%	8,851,820
Jan 7, 2026	10.12	10.15	9.91	9.94	9.94	-1.78%	9,509,200
Jan 6, 2026	9.90	10.13	9.88	10.12	10.12	2.22%	11,446,968
Jan 5, 2026	9.99	10.06	9.86	9.90	9.90	-0.80%	10,444,200
Dec 31, 2025	9.84	10.05	9.84	9.98	9.98	0.91%	10,809,014
Dec 30, 2025	9.72	9.92	9.70	9.89	9.89	1.23%	8,725,811
Dec 29, 2025	9.80	9.91	9.73	9.77	9.77	-0.41%	7,057,520
Dec 26, 2025	9.79	9.86	9.75	9.81	9.81	0.20%	5,157,000
Dec 25, 2025	9.80	9.88	9.74	9.79	9.79	-0.31%	4,334,900
Dec 24, 2025	9.85	9.88	9.73	9.82	9.82	-0.20%	5,508,611
Dec 23, 2025	9.69	9.92	9.66	9.84	9.84	1.23%	8,221,252
Dec 22, 2025	9.72	9.80	9.67	9.72	9.72	0.21%	5,773,729
Dec 19, 2025	9.63	9.73	9.60	9.70	9.70	0.62%	5,892,040
Dec 18, 2025	9.58	9.75	9.51	9.64	9.64	0.42%	7,647,410
Dec 17, 2025	9.45	9.63	9.31	9.60	9.60	1.37%	7,701,600
Dec 16, 2025	9.46	9.49	9.33	9.47	9.47	-	5,851,912
Dec 15, 2025	9.42	9.51	9.38	9.47	9.47	0.42%	4,931,220
Dec 12, 2025	9.35	9.48	9.32	9.43	9.43	1.18%	7,167,653
Dec 11, 2025	9.40	9.44	9.28	9.32	9.32	-0.64%	7,113,915
Dec 10, 2025	9.34	9.44	9.30	9.38	9.38	0.21%	6,100,132
Dec 9, 2025	9.46	9.49	9.34	9.36	9.36	-1.37%	6,142,293
Dec 8, 2025	9.72	9.77	9.48	9.49	9.49	-2.27%	9,761,700
Dec 5, 2025	9.61	9.74	9.53	9.71	9.71	1.04%	5,584,500
Dec 4, 2025	9.69	9.72	9.52	9.61	9.61	-1.44%	8,050,000
Dec 3, 2025	9.63	9.85	9.51	9.75	9.75	1.46%	9,657,104
Dec 2, 2025	9.43	9.77	9.39	9.61	9.61	1.69%	13,175,832
Dec 1, 2025	9.46	9.56	9.41	9.45	9.45	-	7,046,710
Nov 28, 2025	9.42	9.49	9.34	9.45	9.45	0.53%	5,198,047
Nov 27, 2025	9.30	9.53	9.30	9.40	9.40	0.86%	6,792,564
Nov 26, 2025	9.42	9.51	9.31	9.32	9.32	-1.06%	7,272,815