Stingray Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.93	15.39	14.85	15.24	15.24	2.63%	55,414
Apr 1, 2026	14.75	15.08	14.06	14.85	14.85	2.91%	52,228
Mar 31, 2026	14.05	14.70	14.04	14.43	14.43	2.85%	92,901
Mar 30, 2026	13.75	14.46	13.75	14.03	14.03	-0.43%	13,535
Mar 27, 2026	14.29	14.52	14.07	14.09	14.09	-1.81%	72,616
Mar 26, 2026	14.24	14.60	14.24	14.35	14.35	-1.58%	40,022
Mar 25, 2026	15.16	15.16	14.24	14.58	14.58	-	66,537
Mar 24, 2026	14.90	15.65	14.58	14.58	14.58	-3.12%	87,959
Mar 23, 2026	13.63	15.10	13.63	15.05	15.05	7.50%	33,474
Mar 20, 2026	14.48	14.48	13.61	14.00	14.00	-	34,195
Mar 19, 2026	13.75	14.23	13.75	14.00	14.00	-0.36%	13,600
Mar 18, 2026	13.85	14.37	13.85	14.05	14.05	-1.89%	16,724
Mar 17, 2026	13.59	14.35	13.59	14.32	14.32	3.24%	21,983
Mar 16, 2026	14.26	14.50	13.86	13.87	13.87	-4.34%	113,642
Mar 13, 2026	15.65	15.65	14.40	14.50	14.50	-1.69%	32,805
Mar 12, 2026	15.06	15.11	14.75	14.75	14.75	-2.06%	75,913
Mar 11, 2026	15.87	15.87	15.00	15.06	15.06	-	24,849
Mar 10, 2026	15.00	15.25	15.00	15.06	15.06	-0.46%	17,931
Mar 9, 2026	15.25	15.34	15.00	15.13	15.13	-2.32%	76,428
Mar 6, 2026	15.60	15.75	15.25	15.49	15.49	-1.02%	36,276
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