Stingray Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.40	15.49	15.00	15.34	15.34	1.25%	8,990
Jul 23, 2026	15.52	15.60	15.00	15.15	15.15	-3.87%	69,264
Jul 22, 2026	15.00	15.85	15.00	15.76	15.76	1.03%	32,049
Jul 21, 2026	15.65	15.82	15.51	15.60	15.60	-1.08%	24,863
Jul 20, 2026	15.60	16.04	15.60	15.77	15.77	1.35%	18,259
Jul 17, 2026	15.73	15.80	15.48	15.56	15.56	-1.52%	12,780
Jul 16, 2026	15.50	15.91	15.48	15.80	15.80	1.41%	8,692
Jul 15, 2026	15.59	15.60	15.27	15.58	15.58	1.70%	31,505
Jul 14, 2026	15.19	15.60	15.14	15.32	15.32	0.46%	31,722
Jul 13, 2026	15.42	15.42	15.06	15.25	15.25	-1.10%	32,338
Jul 10, 2026	15.31	15.60	15.23	15.42	15.42	1.11%	17,799
Jul 9, 2026	14.79	15.26	14.79	15.25	15.25	1.67%	27,544
Jul 8, 2026	14.75	15.00	14.75	15.00	15.00	-0.66%	38,767
Jul 7, 2026	15.20	15.20	14.80	15.10	15.10	-0.33%	5,347
Jul 6, 2026	15.04	15.15	14.98	15.15	15.15	-0.13%	20,538
Jul 3, 2026	15.25	15.25	15.00	15.17	15.17	0.80%	25,532
Jul 2, 2026	15.05	15.16	14.92	15.05	15.05	0.67%	41,302
Jun 30, 2026	15.08	15.39	14.88	14.95	14.95	-0.53%	12,804
Jun 29, 2026	15.00	15.03	14.76	15.03	15.03	1.14%	22,322
Jun 26, 2026	14.81	14.95	14.65	14.86	14.86	0.27%	26,432
Jun 25, 2026	14.83	15.01	14.82	14.82	14.82	-0.07%	23,300
Jun 24, 2026	14.95	14.95	14.69	14.83	14.83	-0.80%	54,871
Jun 23, 2026	15.30	15.50	14.78	14.95	14.95	-2.92%	38,561
Jun 22, 2026	15.47	15.47	15.35	15.40	15.40	-0.45%	86,227
Jun 19, 2026	15.85	16.25	15.35	15.47	15.47	-4.68%	269,102
Jun 18, 2026	16.11	16.23	15.96	16.23	16.23	1.44%	19,436
Jun 17, 2026	16.01	16.01	15.41	16.00	16.00	1.59%	23,639
Jun 16, 2026	16.25	16.25	15.64	15.75	15.75	-2.48%	18,887
Jun 15, 2026	16.85	16.94	15.76	16.15	16.15	-5.44%	49,811
Jun 12, 2026	16.65	17.15	15.75	17.08	17.08	1.91%	100,720
Jun 11, 2026	14.75	17.25	14.65	16.76	16.76	16.23%	180,519
Jun 10, 2026	14.50	14.64	13.15	14.42	14.42	-3.80%	215,551
Jun 9, 2026	14.72	15.00	14.50	14.99	14.99	3.31%	26,441
Jun 8, 2026	14.50	14.71	14.48	14.51	14.51	-1.29%	17,778
Jun 5, 2026	14.38	14.89	14.38	14.70	14.70	2.37%	19,949
Jun 4, 2026	14.22	14.60	14.22	14.36	14.36	0.49%	15,347
Jun 3, 2026	14.77	14.77	14.29	14.29	14.29	-1.79%	15,757
Jun 2, 2026	14.40	14.60	14.11	14.55	14.55	-0.34%	20,654
Jun 1, 2026	14.49	15.00	14.24	14.60	14.60	3.55%	68,552
May 29, 2026	14.42	14.42	14.10	14.10	14.10	-1.57%	8,389
May 28, 2026	14.34	14.58	14.21	14.41	14.33	2.20%	11,792
May 27, 2026	13.96	14.36	13.96	14.10	14.02	0.21%	23,450
May 26, 2026	13.64	14.17	13.64	14.07	13.99	2.10%	19,525
May 25, 2026	13.50	13.99	13.50	13.78	13.70	0.07%	11,768
May 22, 2026	13.85	13.87	13.60	13.77	13.69	-0.58%	26,855
May 21, 2026	14.00	14.00	13.65	13.85	13.77	-0.43%	29,574
May 20, 2026	13.44	13.97	13.42	13.91	13.83	4.82%	25,470
May 19, 2026	13.50	13.70	13.00	13.27	13.19	-2.35%	67,549
May 15, 2026	14.01	14.07	13.59	13.59	13.51	-3.69%	48,240
May 14, 2026	14.16	14.64	14.11	14.11	14.03	-0.35%	26,247