Stack Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	19.00	19.50	18.99	19.25	-	1.32%	20,497
Mar 3, 2026	19.43	19.44	18.64	19.00	19.00	-2.11%	13,625
Mar 2, 2026	18.54	20.00	18.54	19.41	19.41	4.69%	43,342
Feb 27, 2026	18.59	18.85	18.13	18.54	18.54	2.66%	14,213
Feb 26, 2026	18.76	18.76	18.06	18.06	18.06	-2.90%	11,119
Feb 25, 2026	18.20	18.81	18.05	18.60	18.60	2.09%	12,168
Feb 24, 2026	18.79	18.79	17.91	18.22	18.22	0.83%	23,082
Feb 23, 2026	18.52	18.52	17.64	18.07	18.07	0.28%	36,270
Feb 20, 2026	18.65	18.78	18.02	18.02	18.02	-1.31%	21,141
Feb 19, 2026	18.85	18.85	18.20	18.26	18.26	-3.13%	23,745
Feb 18, 2026	19.27	19.27	18.70	18.85	18.85	-0.37%	11,980
Feb 17, 2026	19.70	19.70	18.66	18.92	18.92	-2.77%	13,445
Feb 13, 2026	18.51	19.68	18.51	19.46	19.46	4.96%	13,476
Feb 12, 2026	18.75	18.85	18.50	18.54	18.54	-1.59%	19,884
Feb 11, 2026	19.05	19.05	18.50	18.84	18.84	-1.87%	10,821
Feb 10, 2026	18.90	19.30	18.90	19.20	19.20	-0.78%	10,029
Feb 9, 2026	18.95	19.35	18.51	19.35	19.35	1.63%	14,836
Feb 6, 2026	18.24	19.10	18.24	19.04	19.04	1.17%	18,766
Feb 5, 2026	19.15	19.15	18.30	18.82	18.82	-3.49%	31,746
Feb 4, 2026	19.20	19.60	18.75	19.50	19.50	2.69%	38,909
Feb 3, 2026	20.25	20.25	18.58	18.99	18.99	-5.14%	59,709
Feb 2, 2026	19.64	20.02	18.33	20.02	20.02	2.61%	36,076
Jan 30, 2026	19.76	19.76	19.15	19.51	19.51	-1.22%	49,827
Jan 29, 2026	20.00	20.00	18.75	19.75	19.75	1.02%	67,278
Jan 28, 2026	17.99	19.55	17.75	19.55	19.55	8.97%	35,263
Jan 27, 2026	17.95	18.22	17.65	17.94	17.94	1.70%	15,606
Jan 26, 2026	17.93	18.20	17.38	17.64	17.64	-1.62%	34,248
Jan 23, 2026	18.02	18.37	17.65	17.93	17.93	1.36%	22,418
Jan 22, 2026	16.98	17.89	16.79	17.69	17.69	4.74%	42,719
Jan 21, 2026	16.56	16.89	16.37	16.89	16.89	0.90%	19,607
Jan 20, 2026	16.90	16.90	16.38	16.74	16.74	-0.95%	18,751
Jan 19, 2026	16.98	16.98	16.35	16.90	16.90	1.38%	11,483
Jan 16, 2026	16.50	16.98	16.23	16.67	16.67	2.21%	40,500
Jan 15, 2026	16.16	16.64	15.78	16.31	16.31	0.99%	21,628
Jan 14, 2026	16.50	16.50	15.74	16.15	16.15	-1.52%	13,497
Jan 13, 2026	16.50	16.90	16.16	16.40	16.40	-0.61%	32,849
Jan 12, 2026	16.18	16.50	16.00	16.50	16.50	2.36%	39,750
Jan 9, 2026	15.80	16.12	15.45	16.12	16.12	4.00%	53,760
Jan 8, 2026	15.84	15.84	15.28	15.50	15.50	-0.64%	21,109
Jan 7, 2026	16.00	16.05	15.55	15.60	15.60	-3.64%	11,344
Jan 6, 2026	16.33	16.33	15.80	16.19	16.19	0.31%	17,868
Jan 5, 2026	15.64	16.64	15.33	16.14	16.14	3.86%	54,026
Jan 2, 2026	15.58	15.59	15.35	15.54	15.54	0.65%	6,718
Dec 31, 2025	15.74	15.74	15.30	15.44	15.44	-1.97%	12,835
Dec 30, 2025	15.69	15.75	15.40	15.75	15.75	0.64%	45,319
Dec 29, 2025	15.74	15.74	15.33	15.65	15.65	0.90%	175,242
Dec 24, 2025	15.94	15.94	15.35	15.51	15.51	-0.58%	3,157
Dec 23, 2025	15.88	15.88	15.41	15.60	15.60	-1.58%	22,013
Dec 22, 2025	15.13	16.12	15.00	15.85	15.85	5.67%	328,313
Dec 19, 2025	14.99	15.09	14.84	15.00	15.00	1.01%	20,958