Stack Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	26.95	27.23	25.69	26.05	-	1.40%	86,043
Apr 13, 2026	25.00	28.00	24.96	25.69	25.69	2.76%	167,853
Apr 10, 2026	25.49	26.44	24.50	25.00	25.00	-0.75%	112,093
Apr 9, 2026	26.00	26.24	25.00	25.19	25.19	0.20%	85,010
Apr 8, 2026	29.50	29.50	25.05	25.14	25.14	6.12%	182,905
Apr 7, 2026	20.99	23.74	20.99	23.69	23.69	15.56%	178,262
Apr 6, 2026	20.79	20.83	20.20	20.50	20.50	-0.39%	34,061
Apr 2, 2026	20.59	21.00	19.98	20.58	20.58	1.63%	46,022
Apr 1, 2026	19.27	20.25	19.27	20.25	20.25	4.38%	49,115
Mar 31, 2026	18.72	20.00	18.60	19.40	19.40	7.18%	90,973
Mar 30, 2026	18.60	19.49	18.10	18.10	18.10	-1.31%	52,181
Mar 27, 2026	18.46	18.75	17.80	18.34	18.34	-1.40%	40,958
Mar 26, 2026	19.04	19.28	18.21	18.60	18.60	-2.52%	108,752
Mar 25, 2026	18.81	19.89	18.50	19.08	19.08	-0.10%	207,066
Mar 24, 2026	19.58	19.87	19.00	19.10	19.10	-2.10%	12,795
Mar 23, 2026	19.39	20.00	19.10	19.51	19.51	0.98%	11,700
Mar 20, 2026	19.99	20.28	18.85	19.32	19.32	-3.35%	31,827
Mar 19, 2026	21.99	21.99	19.61	19.99	19.99	-4.31%	43,814
Mar 18, 2026	20.22	21.36	20.22	20.89	20.89	4.50%	172,669
Mar 17, 2026	19.54	20.33	19.51	19.99	19.99	2.83%	18,517
Mar 16, 2026	18.60	19.59	18.59	19.44	19.44	3.18%	19,135
Mar 13, 2026	18.52	19.60	18.50	18.84	18.84	2.84%	34,010
Mar 12, 2026	20.40	20.40	18.24	18.32	18.32	-10.37%	48,230
Mar 11, 2026	20.40	20.60	19.90	20.44	20.44	-0.05%	64,541
Mar 10, 2026	19.74	20.88	19.39	20.45	20.45	5.41%	32,587
Mar 9, 2026	19.49	19.49	18.40	19.40	19.40	-0.26%	28,362
Mar 6, 2026	19.60	19.60	19.21	19.45	19.45	-0.71%	30,866
Mar 5, 2026	19.39	19.59	19.00	19.59	19.59	1.77%	20,269
Mar 4, 2026	19.00	19.50	18.99	19.25	19.25	1.32%	24,784
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