Stack Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	17.20	17.90	17.20	17.74	17.74	3.93%	27,997
Jul 29, 2026	17.71	17.71	16.87	17.07	17.07	-3.12%	59,694
Jul 28, 2026	18.84	18.84	17.25	17.62	17.62	-6.53%	73,014
Jul 27, 2026	18.26	18.86	18.26	18.85	18.85	2.50%	58,216
Jul 24, 2026	18.12	18.62	18.12	18.39	18.39	1.04%	31,924
Jul 23, 2026	18.91	18.91	18.12	18.20	18.20	-4.71%	61,634
Jul 22, 2026	19.10	19.50	19.10	19.10	19.10	-0.21%	35,420
Jul 21, 2026	18.51	19.53	18.51	19.14	19.14	0.74%	24,613
Jul 20, 2026	18.77	19.51	18.64	19.00	19.00	1.23%	91,418
Jul 17, 2026	19.61	19.61	18.69	18.77	18.77	-5.01%	41,101
Jul 16, 2026	22.09	22.09	19.60	19.76	19.76	-10.51%	104,367
Jul 15, 2026	21.17	22.29	21.17	22.08	22.08	4.35%	44,460
Jul 14, 2026	20.97	21.33	20.92	21.16	21.16	1.98%	29,057
Jul 13, 2026	20.31	20.90	20.23	20.75	20.75	0.53%	17,315
Jul 10, 2026	20.28	20.89	20.19	20.64	20.64	0.19%	14,980
Jul 9, 2026	20.46	20.66	20.41	20.60	20.60	3.00%	50,996
Jul 8, 2026	19.40	20.20	19.00	20.00	20.00	1.83%	63,292
Jul 7, 2026	20.97	21.00	19.26	19.64	19.64	-4.38%	92,912
Jul 6, 2026	20.27	20.95	20.20	20.54	20.54	1.43%	25,527
Jul 3, 2026	20.18	20.56	20.18	20.25	20.25	-0.78%	28,334
Jul 2, 2026	21.42	21.44	20.22	20.41	20.41	-4.80%	100,306
Jun 30, 2026	20.65	21.73	20.65	21.44	21.44	5.30%	78,338
Jun 29, 2026	20.54	20.66	19.84	20.36	20.36	-0.34%	85,080
Jun 26, 2026	21.51	21.51	20.43	20.43	20.43	-5.07%	63,870
Jun 25, 2026	21.01	22.00	21.00	21.52	21.52	1.65%	192,323
Jun 24, 2026	21.56	21.59	20.65	21.17	21.17	-2.22%	140,838
Jun 23, 2026	21.56	22.00	21.40	21.65	21.65	0.09%	120,228
Jun 22, 2026	22.56	22.72	21.63	21.63	21.63	-4.59%	122,131
Jun 19, 2026	22.39	22.74	22.05	22.67	22.67	0.35%	90,878
Jun 18, 2026	23.17	23.51	22.35	22.59	22.59	-3.83%	223,715
Jun 17, 2026	23.73	24.01	22.71	23.49	23.49	-1.39%	227,868
Jun 16, 2026	24.37	24.92	23.79	23.82	23.82	-3.64%	145,281
Jun 15, 2026	25.61	25.62	23.05	24.72	24.72	-0.68%	346,657
Jun 12, 2026	31.52	31.52	23.50	24.89	24.89	-15.28%	559,715
Jun 11, 2026	27.26	30.30	27.26	29.38	29.38	9.59%	317,734
Jun 10, 2026	27.68	28.84	26.80	26.81	26.81	-3.14%	121,595
Jun 9, 2026	27.99	29.62	27.48	27.68	27.68	1.02%	198,364
Jun 8, 2026	29.20	30.08	27.20	27.40	27.40	-5.81%	142,128
Jun 5, 2026	29.96	30.61	28.61	29.09	29.09	-2.68%	103,675
Jun 4, 2026	29.00	30.70	28.61	29.89	29.89	1.84%	106,373
Jun 3, 2026	31.18	31.18	29.16	29.35	29.35	-5.63%	181,520
Jun 2, 2026	32.00	32.30	30.98	31.10	31.10	-2.90%	120,073
Jun 1, 2026	35.05	35.79	31.28	32.03	32.03	-3.52%	165,241
May 29, 2026	35.26	35.50	31.81	33.20	33.20	-5.84%	188,100
May 28, 2026	37.33	38.72	34.75	35.26	35.26	-3.13%	231,834
May 27, 2026	36.06	36.56	34.59	36.40	36.40	1.73%	122,203
May 26, 2026	35.20	36.64	35.20	35.78	35.78	3.74%	144,549
May 25, 2026	35.76	35.77	33.75	34.49	34.49	0.03%	110,845
May 22, 2026	32.62	34.55	32.40	34.48	34.48	7.31%	117,348
May 21, 2026	31.97	32.14	30.55	32.13	32.13	4.12%	101,518