Stingray Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	13.44	13.97	13.42	13.91	13.91	4.82%	25,470
May 19, 2026	13.50	13.70	13.00	13.27	13.27	-2.35%	67,549
May 15, 2026	14.01	14.07	13.59	13.59	13.59	-3.69%	48,240
May 14, 2026	14.16	14.64	14.11	14.11	14.11	-0.35%	26,247
May 13, 2026	13.90	14.58	13.79	14.16	14.16	1.07%	25,532
May 12, 2026	14.71	14.73	14.01	14.01	14.01	-4.37%	36,591
May 11, 2026	14.71	14.80	14.36	14.65	14.65	-1.28%	20,269
May 8, 2026	14.68	14.89	14.68	14.84	14.84	0.34%	13,595
May 7, 2026	14.61	14.92	14.46	14.79	14.79	1.23%	22,243
May 6, 2026	14.80	14.95	14.47	14.61	14.61	-1.28%	27,269
May 5, 2026	14.76	15.00	14.50	14.80	14.80	0.14%	29,320
May 4, 2026	15.23	15.38	14.75	14.78	14.78	-2.95%	25,012
May 1, 2026	15.11	15.36	14.74	15.23	15.23	3.46%	25,405
Apr 30, 2026	14.10	14.80	14.10	14.72	14.72	2.36%	40,234
Apr 29, 2026	14.50	14.50	14.10	14.38	14.38	-1.91%	43,996
Apr 28, 2026	15.33	15.45	14.60	14.66	14.66	-5.11%	44,412
Apr 27, 2026	15.50	15.70	15.30	15.45	15.45	-1.84%	24,482
Apr 24, 2026	15.95	15.97	15.65	15.74	15.74	0.51%	32,979
Apr 23, 2026	16.47	16.47	15.46	15.66	15.66	-4.51%	56,016
Apr 22, 2026	15.97	16.55	15.70	16.40	16.40	2.63%	125,089
Apr 21, 2026	16.30	16.35	15.70	15.98	15.98	-1.90%	30,933
Apr 20, 2026	15.50	16.82	15.50	16.29	16.29	-0.12%	39,271
Apr 17, 2026	16.30	16.91	16.11	16.31	16.31	0.68%	26,845
Apr 16, 2026	15.88	16.20	15.65	16.20	16.20	2.34%	20,943
Apr 15, 2026	15.96	15.96	15.36	15.83	15.83	0.83%	41,022
Apr 14, 2026	15.50	15.85	15.50	15.70	15.70	1.42%	54,246
Apr 13, 2026	14.86	16.16	14.86	15.48	15.48	4.95%	80,687
Apr 10, 2026	15.00	15.00	14.75	14.75	14.75	-0.67%	18,074
Apr 9, 2026	14.85	14.95	14.51	14.85	14.85	-0.34%	13,123
Apr 8, 2026	14.96	14.97	14.56	14.90	14.90	3.91%	41,938
Apr 7, 2026	14.82	14.82	14.34	14.34	14.34	-3.11%	17,878
Apr 6, 2026	15.41	15.41	14.72	14.80	14.80	-2.89%	22,795
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%	33,074
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