Stingray Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.60	15.60	15.25	15.25	-	-2.56%	2,936
Mar 5, 2026	15.33	15.70	15.25	15.65	15.65	0.71%	24,810
Mar 4, 2026	15.90	15.90	15.25	15.54	15.54	1.90%	33,847
Mar 3, 2026	15.25	16.14	15.05	15.25	15.25	-4.21%	43,776
Mar 2, 2026	14.88	16.07	14.88	15.92	15.92	4.39%	66,640
Feb 27, 2026	15.00	15.75	15.00	15.25	15.25	-1.87%	88,411
Feb 26, 2026	15.58	15.89	15.25	15.54	15.46	-0.51%	45,454
Feb 25, 2026	15.48	15.99	15.33	15.62	15.53	2.43%	43,420
Feb 24, 2026	15.49	15.60	14.94	15.25	15.17	-0.91%	59,824
Feb 23, 2026	16.07	16.07	15.01	15.39	15.31	-3.87%	73,757
Feb 20, 2026	15.58	16.20	15.58	16.01	15.92	1.27%	66,515
Feb 19, 2026	16.72	16.75	15.71	15.81	15.72	-5.61%	98,569
Feb 18, 2026	17.10	17.34	16.46	16.75	16.66	0.66%	34,205
Feb 17, 2026	17.20	17.20	16.45	16.64	16.55	-2.06%	17,120
Feb 13, 2026	18.00	18.00	16.99	16.99	16.90	0.18%	10,000
Feb 12, 2026	17.04	17.13	16.59	16.96	16.87	0.53%	135,907
Feb 11, 2026	17.38	17.66	16.24	16.87	16.78	-3.98%	318,740
Feb 10, 2026	17.30	17.79	17.26	17.57	17.47	1.80%	173,232
Feb 9, 2026	17.25	17.59	17.13	17.26	17.17	0.64%	267,459
Feb 6, 2026	16.92	17.25	16.84	17.15	17.06	1.06%	121,225
Feb 5, 2026	17.00	17.20	16.73	16.97	16.88	0.41%	145,415
Feb 4, 2026	16.29	17.20	16.28	16.90	16.81	4.97%	142,250
Feb 3, 2026	16.50	16.50	16.00	16.10	16.01	-0.86%	50,070
Feb 2, 2026	15.65	16.30	15.60	16.24	16.15	3.84%	69,747
Jan 30, 2026	15.37	15.72	15.35	15.64	15.55	0.77%	34,808
Jan 29, 2026	15.75	15.80	15.47	15.52	15.44	-2.08%	55,932
Jan 28, 2026	15.99	16.25	15.79	15.85	15.76	-0.50%	23,677
Jan 27, 2026	16.01	16.20	15.67	15.93	15.84	0.50%	51,529
Jan 26, 2026	15.70	15.97	15.63	15.85	15.76	1.21%	49,754
Jan 23, 2026	15.79	15.99	15.50	15.66	15.57	-0.82%	284,373
Jan 22, 2026	14.98	15.93	14.85	15.79	15.70	6.47%	100,503
Jan 21, 2026	14.75	15.04	14.60	14.83	14.75	-0.27%	104,833
Jan 20, 2026	14.97	14.97	14.76	14.87	14.79	-0.27%	20,674
Jan 19, 2026	14.98	15.01	14.44	14.91	14.83	-1.26%	42,098
Jan 16, 2026	14.62	15.10	14.59	15.10	15.02	3.50%	79,611
Jan 15, 2026	14.15	14.72	14.15	14.59	14.51	3.04%	38,922
Jan 14, 2026	14.19	14.30	13.97	14.16	14.08	-0.63%	22,985
Jan 13, 2026	14.43	14.47	14.22	14.25	14.17	-1.52%	27,352
Jan 12, 2026	14.45	14.55	14.43	14.47	14.39	-0.07%	28,183
Jan 9, 2026	14.74	14.74	14.35	14.48	14.40	0.35%	24,581
Jan 8, 2026	14.74	14.74	14.42	14.43	14.35	0.35%	81,464
Jan 7, 2026	15.02	15.03	14.36	14.38	14.30	-4.13%	69,339
Jan 6, 2026	14.59	15.05	14.59	15.00	14.92	3.45%	87,374
Jan 5, 2026	14.30	14.60	14.14	14.50	14.42	-	198,623
Jan 2, 2026	14.39	14.50	14.20	14.50	14.42	0.42%	32,783
Dec 31, 2025	14.43	14.46	14.32	14.44	14.36	0.21%	18,458
Dec 30, 2025	14.21	14.51	14.21	14.41	14.33	0.21%	19,776
Dec 29, 2025	14.35	14.54	14.32	14.38	14.30	-0.28%	31,447
Dec 24, 2025	14.17	14.56	14.17	14.42	14.34	1.69%	15,417
Dec 23, 2025	14.27	14.60	14.16	14.18	14.10	-0.28%	75,234