Stingray Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	13.90	14.58	13.79	14.16	14.08	1.07%	25,532
May 12, 2026	14.71	14.73	14.01	14.01	13.93	-4.37%	36,591
May 11, 2026	14.71	14.80	14.36	14.65	14.56	-1.28%	20,269
May 8, 2026	14.68	14.89	14.68	14.84	14.75	0.34%	13,595
May 7, 2026	14.61	14.92	14.46	14.79	14.70	1.23%	22,243
May 6, 2026	14.80	14.95	14.47	14.61	14.52	-1.28%	27,269
May 5, 2026	14.76	15.00	14.50	14.80	14.71	0.14%	29,320
May 4, 2026	15.23	15.38	14.75	14.78	14.69	-2.95%	25,012
May 1, 2026	15.11	15.36	14.74	15.23	15.14	3.46%	25,405
Apr 30, 2026	14.10	14.80	14.10	14.72	14.63	2.36%	40,234
Apr 29, 2026	14.50	14.50	14.10	14.38	14.30	-1.91%	43,996
Apr 28, 2026	15.33	15.45	14.60	14.66	14.57	-5.11%	44,412
Apr 27, 2026	15.50	15.70	15.30	15.45	15.36	-1.84%	24,482
Apr 24, 2026	15.95	15.97	15.65	15.74	15.65	0.51%	32,979
Apr 23, 2026	16.47	16.47	15.46	15.66	15.57	-4.51%	56,016
Apr 22, 2026	15.97	16.55	15.70	16.40	16.30	2.63%	125,089
Apr 21, 2026	16.30	16.35	15.70	15.98	15.89	-1.90%	30,933
Apr 20, 2026	15.50	16.82	15.50	16.29	16.19	-0.12%	39,271
Apr 17, 2026	16.30	16.91	16.11	16.31	16.21	0.68%	26,845
Apr 16, 2026	15.88	16.20	15.65	16.20	16.10	2.34%	20,943
Apr 15, 2026	15.96	15.96	15.36	15.83	15.74	0.83%	41,022
Apr 14, 2026	15.50	15.85	15.50	15.70	15.61	1.42%	54,246
Apr 13, 2026	14.86	16.16	14.86	15.48	15.39	4.95%	80,687
Apr 10, 2026	15.00	15.00	14.75	14.75	14.66	-0.67%	18,074
Apr 9, 2026	14.85	14.95	14.51	14.85	14.76	-0.34%	13,123
Apr 8, 2026	14.96	14.97	14.56	14.90	14.81	3.91%	41,938
Apr 7, 2026	14.82	14.82	14.34	14.34	14.26	-3.11%	17,878
Apr 6, 2026	15.41	15.41	14.72	14.80	14.71	-2.89%	22,795