Stingray Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	14.31	15.00	14.09	14.93	14.93	6.04%	127,333
Nov 18, 2025	13.65	14.10	13.65	14.08	14.08	0.64%	54,948
Nov 17, 2025	14.00	14.09	13.88	13.99	13.99	0.79%	108,189
Nov 14, 2025	13.38	14.09	13.00	13.88	13.88	4.44%	101,899
Nov 13, 2025	13.24	13.70	13.24	13.29	13.29	1.68%	82,738
Nov 12, 2025	13.82	13.82	12.54	13.07	13.07	17.32%	239,943
Nov 11, 2025	11.20	11.53	11.13	11.14	11.14	0.09%	85,665
Nov 10, 2025	11.49	11.49	11.13	11.13	11.13	-1.77%	35,314
Nov 7, 2025	11.51	11.51	11.08	11.33	11.33	-	12,434
Nov 6, 2025	11.30	11.33	10.96	11.33	11.33	0.35%	22,213
Nov 5, 2025	11.41	11.42	11.18	11.29	11.29	-1.05%	34,130
Nov 4, 2025	11.52	11.52	11.30	11.41	11.41	-1.04%	40,348
Nov 3, 2025	11.73	11.86	11.52	11.53	11.53	-1.87%	31,070
Oct 31, 2025	11.62	11.76	11.44	11.75	11.75	3.43%	30,602
Oct 30, 2025	11.23	11.46	11.23	11.36	11.36	-0.35%	15,721
Oct 29, 2025	11.33	11.79	11.33	11.40	11.40	-0.52%	20,334
Oct 28, 2025	11.75	11.78	11.46	11.46	11.46	-2.05%	55,062
Oct 27, 2025	11.36	11.76	11.36	11.70	11.70	3.27%	34,458
Oct 24, 2025	11.41	11.63	11.25	11.33	11.33	-0.96%	37,544
Oct 23, 2025	11.25	11.45	11.24	11.44	11.44	1.78%	79,086
Oct 22, 2025	10.90	11.24	10.90	11.24	11.24	3.02%	18,752
Oct 21, 2025	10.89	10.97	10.66	10.91	10.91	-0.82%	7,704
Oct 20, 2025	10.85	11.02	10.82	11.00	11.00	1.76%	32,651
Oct 17, 2025	10.61	10.88	10.61	10.81	10.81	1.41%	13,826
Oct 16, 2025	10.91	11.06	10.66	10.66	10.66	-2.65%	25,959
Oct 15, 2025	10.69	11.10	10.69	10.95	10.95	4.29%	74,032
Oct 14, 2025	10.32	10.62	10.29	10.50	10.50	1.74%	18,174
Oct 10, 2025	10.35	10.46	10.27	10.32	10.32	0.58%	26,084
Oct 9, 2025	10.09	10.37	10.09	10.26	10.26	2.81%	20,230
Oct 8, 2025	10.12	10.21	9.92	9.98	9.98	-1.48%	18,580
Oct 7, 2025	10.21	10.37	10.13	10.13	10.13	-2.22%	26,645
Oct 6, 2025	10.44	10.45	10.36	10.36	10.36	-0.58%	9,446
Oct 3, 2025	10.57	10.57	10.33	10.42	10.42	-0.76%	10,184
Oct 2, 2025	10.55	10.59	10.46	10.50	10.50	0.10%	15,505
Oct 1, 2025	10.43	10.55	10.37	10.49	10.49	0.77%	18,318
Sep 30, 2025	10.29	10.59	10.29	10.41	10.41	0.87%	19,377
Sep 29, 2025	10.51	10.51	10.22	10.32	10.32	-1.71%	22,696
Sep 26, 2025	10.29	10.55	10.18	10.50	10.50	3.14%	55,806
Sep 25, 2025	10.19	10.29	10.11	10.18	10.18	-0.10%	26,959
Sep 24, 2025	9.98	10.25	9.83	10.19	10.19	2.62%	86,347
Sep 23, 2025	10.16	10.16	9.90	9.93	9.93	-0.80%	51,734
Sep 22, 2025	9.96	10.17	9.86	10.01	10.01	0.30%	59,155
Sep 19, 2025	9.90	10.05	9.90	9.98	9.98	-0.20%	10,931
Sep 18, 2025	10.05	10.06	9.93	10.00	10.00	-0.60%	30,481
Sep 17, 2025	10.20	10.25	10.06	10.06	10.06	-0.79%	65,902
Sep 16, 2025	10.12	10.20	10.12	10.14	10.14	-0.29%	38,098
Sep 15, 2025	10.20	10.24	10.09	10.17	10.17	-0.29%	40,229
Sep 12, 2025	10.10	10.25	9.95	10.20	10.20	1.59%	59,307
Sep 11, 2025	10.19	10.36	10.01	10.04	10.04	-1.28%	36,539
Sep 10, 2025	10.14	10.19	10.02	10.17	10.17	0.30%	36,861