Stellar V Capital Corp. (SVCC)
NASDAQ: SVCC · Real-Time Price · USD
10.45
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Stellar V Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 102 |
| Apr 1, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 109 |
| Mar 31, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 113 |
| Mar 30, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.19% | 105 |
| Mar 26, 2026 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 0.19% | 411 |
| Mar 25, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.38% | 111 |
| Mar 24, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.38% | 251 |
| Mar 23, 2026 | 10.48 | 10.48 | 10.45 | 10.45 | 10.45 | 0.19% | 1,200 |
| Mar 20, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.48% | 205 |
| Mar 18, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 803 |
| Mar 17, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.58% | 208 |
| Mar 16, 2026 | 10.45 | 10.45 | 10.42 | 10.42 | 10.42 | -0.14% | 1,997 |
| Mar 13, 2026 | 10.43 | 10.44 | 10.42 | 10.44 | 10.44 | -0.14% | 54,267 |
| Mar 10, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.38% | 104 |
| Mar 9, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 117 |
| Mar 6, 2026 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | -0.19% | 210 |
| Mar 3, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.19% | 1,000 |
| Mar 2, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.10% | 202 |
| Feb 27, 2026 | 10.45 | 10.45 | 10.42 | 10.42 | 10.42 | 0.19% | 2,002 |
| Feb 24, 2026 | 10.43 | 10.43 | 10.40 | 10.40 | 10.40 | -0.19% | 306 |
| Feb 23, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | 894 |
| Feb 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 121 |
| Feb 19, 2026 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | - | 26,204 |
| Feb 18, 2026 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | -0.10% | 25,268 |
| Feb 17, 2026 | 10.42 | 10.44 | 10.41 | 10.41 | 10.41 | 0.10% | 2,833 |
| Feb 13, 2026 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | - | 1,205 |
| Feb 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% | 1,916 |
| Feb 11, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | 104 |
| Feb 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.12% | 6,397 |
| Feb 9, 2026 | 10.44 | 10.44 | 10.41 | 10.41 | 10.41 | -0.21% | 275 |
| Feb 6, 2026 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.14% | 1,207 |
| Feb 5, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | 410 |
| Feb 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 575,044 |
| Feb 2, 2026 | 10.42 | 10.42 | 10.39 | 10.39 | 10.39 | - | 414 |
| Jan 30, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 107 |
| Jan 28, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% | 245 |
| Jan 27, 2026 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | 0.10% | 661 |
| Jan 26, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% | 6,947 |
| Jan 23, 2026 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | -0.05% | 843 |
| Jan 22, 2026 | 10.39 | 10.39 | 10.36 | 10.38 | 10.38 | 0.14% | 59,536 |
| Jan 21, 2026 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | -0.10% | 16,470 |
| Jan 20, 2026 | 10.38 | 10.38 | 10.36 | 10.37 | 10.37 | -0.10% | 22,398 |
| Jan 16, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 170 |
| Jan 15, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% | 6,349 |
| Jan 14, 2026 | 10.43 | 10.43 | 10.38 | 10.39 | 10.39 | -0.14% | 417 |
| Jan 13, 2026 | 10.38 | 10.41 | 10.38 | 10.41 | 10.41 | -0.34% | 1,500 |
| Jan 9, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | 138 |
| Jan 8, 2026 | 10.40 | 10.41 | 10.37 | 10.40 | 10.40 | 0.29% | 70,210 |
| Jan 7, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 140 |
| Jan 6, 2026 | 10.42 | 10.42 | 10.37 | 10.37 | 10.37 | - | 3,214 |