Stingray Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	16.45	16.45	16.39	16.40	16.40	-0.30%	5,096
Nov 3, 2026	16.41	16.62	16.25	16.45	16.45	0.24%	22,563
Nov 2, 2026	16.30	16.50	16.27	16.41	16.41	0.74%	57,828
Oct 30, 2026	16.24	16.29	16.02	16.29	16.29	0.25%	45,279
Oct 29, 2026	16.00	16.25	15.96	16.25	16.25	1.12%	33,506
Oct 28, 2026	15.80	16.18	15.80	16.07	16.07	-0.50%	14,333
Oct 27, 2026	15.98	16.15	15.95	16.15	16.15	0.31%	22,181
Oct 26, 2026	15.80	16.10	15.80	16.10	16.10	0.69%	12,241
Oct 23, 2026	15.77	16.01	15.77	15.99	15.99	-	4,948
Oct 22, 2026	15.83	16.00	15.68	15.99	15.99	-0.06%	16,540
Oct 21, 2026	15.84	16.00	15.82	16.00	16.00	0.63%	11,753
Oct 20, 2026	15.50	15.94	15.50	15.90	15.90	2.58%	8,888
Oct 19, 2026	15.70	15.88	15.50	15.50	15.50	-2.58%	16,431
Oct 16, 2026	16.07	16.13	15.75	15.91	15.91	-2.03%	21,132
Oct 15, 2026	16.00	16.25	16.00	16.24	16.24	1.44%	71,408
Oct 14, 2026	16.25	16.25	16.00	16.01	16.01	-1.42%	18,965
Oct 13, 2026	15.95	16.27	15.74	16.24	16.24	3.11%	28,285
Oct 9, 2026	15.70	15.93	15.70	15.75	15.75	0.19%	14,528
Oct 8, 2026	15.87	15.94	15.70	15.72	15.72	-0.82%	9,814
Oct 7, 2026	15.50	16.00	15.50	15.85	15.85	2.26%	22,901
Oct 6, 2026	15.89	16.04	15.41	15.50	15.50	-1.90%	9,358
Oct 5, 2026	16.06	16.09	15.71	15.80	15.80	0.32%	6,626
Oct 2, 2026	15.60	15.96	15.58	15.75	15.75	0.96%	22,801
Oct 1, 2026	15.65	16.04	15.60	15.60	15.60	1.69%	13,615
Sep 30, 2026	15.34	15.61	15.30	15.34	15.34	-0.45%	22,713
Sep 29, 2026	15.40	15.51	15.30	15.41	15.41	-0.58%	16,484
Sep 28, 2026	15.20	15.61	15.20	15.50	15.50	2.38%	32,621
Sep 25, 2026	15.30	15.60	15.14	15.14	15.14	-0.79%	12,939
Sep 24, 2026	15.48	15.81	15.20	15.26	15.26	-2.18%	10,266
Sep 23, 2026	15.75	16.00	15.53	15.60	15.60	0.58%	19,635
Sep 22, 2026	15.53	15.78	15.43	15.51	15.51	-	15,687
Sep 21, 2026	15.49	15.70	15.38	15.51	15.51	2.11%	21,405
Sep 18, 2026	15.55	15.69	15.19	15.19	15.19	-2.88%	70,199
Sep 17, 2026	15.74	15.76	15.47	15.64	15.64	1.56%	32,426
Sep 16, 2026	15.65	15.70	15.35	15.40	15.40	-0.65%	20,709
Sep 15, 2026	15.75	15.75	15.18	15.50	15.50	-	32,302
Sep 14, 2026	15.91	15.94	15.50	15.50	15.50	0.65%	24,402
Sep 11, 2026	15.80	16.15	15.35	15.40	15.40	-2.41%	54,327
Sep 10, 2026	15.62	15.95	15.49	15.78	15.78	3.07%	31,774
Sep 9, 2026	16.20	16.50	15.20	15.31	15.31	-6.30%	49,370
Sep 8, 2026	15.88	16.39	15.88	16.34	16.34	0.99%	33,779
Sep 4, 2026	15.70	16.25	15.70	16.18	16.18	0.50%	73,969
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