Stanley Agriculture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.28	11.32	10.90	10.94	10.94	-3.19%	23,631,040
Apr 29, 2026	11.32	11.42	11.09	11.30	11.30	-0.18%	21,446,020
Apr 28, 2026	11.20	11.44	11.15	11.32	11.32	0.89%	24,702,700
Apr 27, 2026	11.55	11.55	11.12	11.22	11.22	-3.28%	27,954,160
Apr 24, 2026	11.65	11.92	11.43	11.60	11.60	-1.78%	42,998,820
Apr 23, 2026	11.82	12.10	11.60	11.81	11.81	1.11%	88,153,080
Apr 22, 2026	11.45	11.68	11.29	11.68	11.68	9.98%	41,328,780
Apr 21, 2026	10.47	10.73	10.20	10.62	10.62	1.14%	22,533,760
Apr 20, 2026	10.40	10.58	10.28	10.50	10.50	0.48%	16,214,720
Apr 17, 2026	10.58	10.63	10.33	10.45	10.45	-1.23%	11,036,100
Apr 16, 2026	10.26	10.59	10.25	10.58	10.58	2.92%	14,781,310
Apr 15, 2026	10.45	10.45	10.26	10.28	10.28	-1.25%	10,426,220
Apr 14, 2026	10.55	10.56	10.29	10.41	10.41	-1.23%	13,540,400
Apr 13, 2026	10.79	10.80	10.33	10.54	10.54	-1.77%	15,458,110
Apr 10, 2026	10.67	10.84	10.53	10.73	10.73	0.75%	12,203,730
Apr 9, 2026	10.64	10.76	10.59	10.65	10.65	0.09%	13,991,650
Apr 8, 2026	10.55	10.71	10.35	10.64	10.64	0.38%	19,413,200
Apr 7, 2026	10.03	10.68	9.99	10.60	10.60	5.68%	27,058,500
Apr 3, 2026	10.40	10.43	9.96	10.03	10.03	-3.19%	14,386,160
Apr 2, 2026	10.44	10.54	10.23	10.36	10.36	-1.05%	13,251,690
Apr 1, 2026	10.56	10.67	10.41	10.47	10.47	0.87%	14,978,120
Mar 31, 2026	10.77	11.12	10.36	10.38	10.38	-4.16%	23,172,500
Mar 30, 2026	10.49	10.92	10.49	10.83	10.83	2.36%	24,043,810
Mar 27, 2026	10.30	10.84	10.20	10.58	10.58	1.73%	22,893,910
Mar 26, 2026	10.24	10.82	10.20	10.40	10.40	1.17%	28,746,181
Mar 25, 2026	10.10	10.31	10.01	10.28	10.28	1.18%	20,186,050
Mar 24, 2026	10.22	10.30	9.80	10.16	10.16	-0.20%	24,754,804
Mar 23, 2026	10.20	10.61	10.02	10.18	10.18	-2.12%	29,388,700
Mar 20, 2026	10.35	10.89	10.18	10.40	10.40	0.19%	35,299,470
Mar 19, 2026	11.32	11.40	10.30	10.38	10.38	-7.57%	43,307,700
Mar 18, 2026	11.13	11.62	10.82	11.23	11.23	0.54%	37,889,440
Mar 17, 2026	11.37	11.97	11.13	11.17	11.17	-2.53%	35,119,330
Mar 16, 2026	11.81	12.19	11.33	11.46	11.46	-3.05%	44,988,970
Mar 13, 2026	11.45	12.22	11.45	11.82	11.82	2.96%	47,001,021
Mar 12, 2026	11.25	11.60	10.89	11.48	11.48	3.33%	36,368,020
Mar 11, 2026	10.78	11.16	10.58	11.11	11.11	2.87%	26,509,080
Mar 10, 2026	11.00	11.27	10.78	10.80	10.80	-3.23%	24,877,100
Mar 9, 2026	11.41	11.76	11.16	11.16	11.16	-0.45%	37,834,810
Mar 6, 2026	10.55	11.32	10.50	11.21	11.21	5.95%	32,105,560
Mar 5, 2026	10.87	10.92	10.52	10.58	10.58	-1.31%	16,975,610
Mar 4, 2026	10.56	10.93	10.49	10.72	10.72	0.56%	18,416,960
Mar 3, 2026	11.08	11.12	10.58	10.66	10.66	-3.79%	23,476,650
Mar 2, 2026	11.15	11.26	10.78	11.08	11.08	-0.63%	21,587,260
Feb 27, 2026	11.19	11.33	11.04	11.15	11.15	-0.09%	15,528,430
Feb 26, 2026	11.22	11.45	11.09	11.16	11.16	-0.80%	22,326,690
Feb 25, 2026	11.15	11.49	11.15	11.25	11.25	0.99%	27,654,830
Feb 24, 2026	10.70	11.25	10.70	11.14	11.14	5.29%	21,968,790
Feb 13, 2026	10.81	10.81	10.57	10.58	10.58	-2.04%	10,446,806
Feb 12, 2026	10.86	10.95	10.73	10.80	10.80	-0.55%	8,844,700
Feb 11, 2026	10.68	11.07	10.61	10.86	10.86	1.88%	14,088,010