Stanley Agriculture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	9.49	9.55	9.40	9.47	9.47	0.42%	8,880,853
May 21, 2026	9.66	9.80	9.43	9.43	9.43	-2.38%	12,056,480
May 20, 2026	9.75	9.75	9.53	9.66	9.66	-1.13%	11,250,740
May 19, 2026	9.81	9.85	9.60	9.77	9.77	-1.01%	12,967,390
May 18, 2026	9.96	10.01	9.80	9.87	9.87	-1.30%	14,607,390
May 15, 2026	10.11	10.24	9.98	10.00	10.00	-1.19%	18,534,020
May 14, 2026	10.41	10.42	10.07	10.12	10.12	-2.79%	20,110,770
May 13, 2026	10.39	10.47	10.30	10.41	10.41	0.19%	13,156,260
May 12, 2026	10.57	10.60	10.34	10.39	10.39	-1.80%	20,203,390
May 11, 2026	10.72	10.76	10.52	10.58	10.58	-1.67%	24,618,730
May 8, 2026	10.75	10.89	10.66	10.76	10.76	-0.37%	18,240,900
May 7, 2026	10.90	10.90	10.64	10.80	10.80	-1.10%	21,176,290
May 6, 2026	11.01	11.04	10.78	10.92	10.92	-0.18%	24,218,600
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%	28,746,180
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%	24,754,800
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%	47,001,020
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