Stingray Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.95	16.00	15.60	15.70	15.70	-0.51%	38,608
Aug 13, 2026	15.90	15.90	15.60	15.78	15.78	0.25%	15,057
Aug 12, 2026	15.59	15.90	15.40	15.74	15.74	0.96%	16,034
Aug 11, 2026	15.59	15.93	15.07	15.59	15.59	1.17%	68,627
Aug 10, 2026	14.60	15.41	13.75	15.41	15.41	0.06%	131,031
Aug 7, 2026	15.23	15.50	15.06	15.40	15.40	-0.65%	9,806
Aug 6, 2026	15.56	15.56	15.25	15.50	15.50	-1.08%	15,776
Aug 5, 2026	15.73	15.75	15.22	15.67	15.67	-0.38%	41,813
Aug 4, 2026	15.95	15.95	15.60	15.73	15.73	-0.44%	14,326
Jul 31, 2026	15.80	15.85	15.30	15.80	15.80	0.64%	11,756
Jul 30, 2026	15.60	15.70	15.20	15.70	15.70	3.36%	17,216
Jul 29, 2026	15.26	15.34	15.00	15.19	15.19	-2.00%	10,259
Jul 28, 2026	15.99	15.99	15.07	15.50	15.50	0.39%	10,116
Jul 27, 2026	15.29	15.60	15.00	15.44	15.44	0.65%	21,366
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