Stack Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	31.50	31.74	30.40	30.86	30.86	0.52%	205,467
May 19, 2026	31.41	32.62	30.60	30.70	30.70	-1.29%	127,273
May 15, 2026	30.63	31.14	29.68	31.10	31.10	2.34%	126,762
May 14, 2026	29.65	30.64	29.15	30.39	30.39	3.93%	82,260
May 13, 2026	29.02	29.56	28.25	29.24	29.24	1.21%	79,757
May 12, 2026	29.63	29.63	28.48	28.89	28.89	-0.79%	44,111
May 11, 2026	29.50	30.18	29.00	29.12	29.12	0.52%	123,313
May 8, 2026	27.29	29.34	27.26	28.97	28.97	4.70%	54,964
May 7, 2026	27.90	28.04	26.59	27.67	27.67	-0.50%	83,238
May 6, 2026	26.54	28.04	26.49	27.81	27.81	5.82%	39,418
May 5, 2026	25.82	27.12	25.82	26.28	26.28	2.46%	53,995
May 4, 2026	26.85	27.30	25.61	25.65	25.65	-4.15%	42,049
May 1, 2026	26.88	27.49	26.35	26.76	26.76	0.07%	30,291
Apr 30, 2026	26.90	27.91	26.18	26.74	26.74	-0.56%	45,619
Apr 29, 2026	27.50	28.76	26.38	26.89	26.89	-1.75%	56,637
Apr 28, 2026	28.81	28.81	27.18	27.37	27.37	-4.03%	62,228
Apr 27, 2026	29.26	29.26	28.06	28.52	28.52	-1.99%	35,480
Apr 24, 2026	29.94	29.94	28.62	29.10	29.10	-0.89%	90,810
Apr 23, 2026	28.73	29.84	28.53	29.36	29.36	3.67%	128,201
Apr 22, 2026	28.86	29.20	28.11	28.32	28.32	0.43%	97,009
Apr 21, 2026	27.69	28.50	27.26	28.20	28.20	1.48%	55,810
Apr 20, 2026	26.79	27.84	26.44	27.79	27.79	4.99%	73,186
Apr 17, 2026	26.58	26.92	26.14	26.47	26.47	0.61%	59,022
Apr 16, 2026	25.93	26.31	25.20	26.31	26.31	2.29%	61,778
Apr 15, 2026	26.50	26.54	25.39	25.72	25.72	-1.23%	48,771
Apr 14, 2026	26.95	27.23	25.69	26.04	26.04	1.36%	101,029
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