Stingray Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	15.84	16.18	15.82	16.10	16.10	2.22%	109,817
Sep 2, 2026	15.65	15.84	15.65	15.75	15.75	0.57%	34,054
Sep 1, 2026	15.50	15.83	15.50	15.66	15.66	1.03%	25,359
Aug 31, 2026	15.52	15.78	15.10	15.50	15.50	1.21%	56,748
Aug 28, 2026	15.32	15.59	14.74	15.40	15.32	0.65%	122,209
Aug 27, 2026	15.20	15.50	15.20	15.30	15.22	-0.65%	9,551
Aug 26, 2026	14.88	15.48	14.88	15.40	15.32	2.39%	5,520
Aug 25, 2026	14.80	15.22	14.80	15.04	14.96	0.27%	6,624
Aug 24, 2026	15.06	15.30	14.60	15.00	14.92	-0.60%	27,998
Aug 21, 2026	16.05	16.25	15.09	15.09	15.01	-5.39%	33,369
Aug 20, 2026	16.39	16.39	15.95	15.95	15.86	-2.92%	11,206
Aug 19, 2026	16.00	16.50	15.99	16.43	16.34	2.88%	60,401
Aug 18, 2026	16.21	16.21	15.95	15.97	15.88	-0.87%	108,415
Aug 17, 2026	15.70	16.48	15.70	16.11	16.02	2.61%	42,453
Aug 14, 2026	15.95	16.00	15.60	15.70	15.61	-0.51%	38,608
Aug 13, 2026	15.90	15.90	15.60	15.78	15.69	0.25%	15,057
Aug 12, 2026	15.59	15.90	15.40	15.74	15.65	0.96%	16,034
Aug 11, 2026	15.59	15.93	15.07	15.59	15.50	1.17%	68,627
Aug 10, 2026	14.60	15.41	13.75	15.41	15.32	0.06%	131,031
Aug 7, 2026	15.23	15.50	15.06	15.40	15.32	-0.65%	9,806
Aug 6, 2026	15.56	15.56	15.25	15.50	15.41	-1.08%	15,776
Aug 5, 2026	15.73	15.75	15.22	15.67	15.58	-0.38%	41,813
Aug 4, 2026	15.95	15.95	15.60	15.73	15.64	-0.44%	14,326
Jul 31, 2026	15.80	15.85	15.30	15.80	15.71	0.64%	11,756
Jul 30, 2026	15.60	15.70	15.20	15.70	15.61	3.36%	17,216
Jul 29, 2026	15.26	15.34	15.00	15.19	15.11	-2.00%	10,259
Jul 28, 2026	15.99	15.99	15.07	15.50	15.41	0.39%	10,116
Jul 27, 2026	15.29	15.60	15.00	15.44	15.35	0.65%	21,366
Jul 24, 2026	15.40	15.49	15.00	15.34	15.26	1.25%	8,990
Jul 23, 2026	15.52	15.60	15.00	15.15	15.07	-3.87%	69,264
Jul 22, 2026	15.00	15.85	15.00	15.76	15.67	1.03%	31,949
Jul 21, 2026	15.65	15.82	15.51	15.60	15.51	-1.08%	24,863
Jul 20, 2026	15.60	16.04	15.60	15.77	15.68	1.35%	18,259
Jul 17, 2026	15.73	15.80	15.48	15.56	15.47	-1.52%	12,780
Jul 16, 2026	15.50	15.91	15.48	15.80	15.71	1.41%	8,692
Jul 15, 2026	15.59	15.60	15.27	15.58	15.49	1.70%	31,505
Jul 14, 2026	15.19	15.60	15.14	15.32	15.24	0.46%	31,722
Jul 13, 2026	15.42	15.42	15.06	15.25	15.17	-1.10%	32,338
Jul 10, 2026	15.31	15.60	15.23	15.42	15.33	1.11%	17,799
Jul 9, 2026	14.79	15.26	14.79	15.25	15.17	1.67%	27,544
Jul 8, 2026	14.75	15.00	14.75	15.00	14.92	-0.66%	38,767
Jul 7, 2026	15.20	15.20	14.80	15.10	15.02	-0.33%	5,347
Jul 6, 2026	15.04	15.15	14.98	15.15	15.07	-0.13%	20,538
Jul 3, 2026	15.25	15.25	15.00	15.17	15.09	0.80%	25,532
Jul 2, 2026	15.05	15.16	14.92	15.05	14.97	0.67%	41,302
Jun 30, 2026	15.08	15.39	14.88	14.95	14.87	-0.53%	12,804
Jun 29, 2026	15.00	15.03	14.76	15.03	14.95	1.14%	22,322
Jun 26, 2026	14.81	14.95	14.65	14.86	14.78	0.27%	26,432
Jun 25, 2026	14.83	15.01	14.82	14.82	14.74	-0.07%	23,300
Jun 24, 2026	14.95	14.95	14.69	14.83	14.75	-0.80%	54,871