Stellar V Capital Corp. (SVCC)
NASDAQ: SVCC · Real-Time Price · USD
10.70
+0.02 (0.19%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Stellar V Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 1,098 |
| Sep 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 5,224 |
| Sep 4, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 2,107 |
| Sep 3, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 2,009 |
| Sep 2, 2026 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | - | 302,071 |
| Sep 1, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 3,008 |
| Aug 31, 2026 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 0.09% | 7,681 |
| Aug 27, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 19,209 |
| Aug 26, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 2,247 |
| Aug 25, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 50,272 |
| Aug 24, 2026 | 10.66 | 10.70 | 10.66 | 10.66 | 10.66 | 0.09% | 22,835 |
| Aug 18, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.19% | 2,123 |
| Aug 10, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.05% | 4,741 |
| Aug 6, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.14% | 146 |
| Aug 3, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% | 198 |
| Jul 31, 2026 | 10.62 | 10.63 | 10.60 | 10.60 | 10.60 | -0.33% | 15,019 |
| Jul 30, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.14% | 275 |
| Jul 29, 2026 | 10.62 | 10.62 | 10.61 | 10.62 | 10.62 | -0.14% | 9,602 |
| Jul 28, 2026 | 10.61 | 10.64 | 10.61 | 10.64 | 10.64 | 0.05% | 56,316 |
| Jul 27, 2026 | 10.61 | 10.63 | 10.61 | 10.63 | 10.63 | 0.14% | 5,086 |
| Jul 24, 2026 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | -0.05% | 2,014 |
| Jul 23, 2026 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 0.19% | 816 |
| Jul 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% | 773 |
| Jul 20, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 724 |
| Jul 17, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 2,032 |
| Jul 16, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% | 110 |
| Jul 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1,136 |
| Jul 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% | 1,005 |
| Jul 8, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% | 1,202 |
| Jul 7, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% | 5,014 |
| Jul 6, 2026 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 0.19% | 59,862 |
| Jul 2, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 1,045 |
| Jul 1, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.28% | 127 |
| Jun 30, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.28% | 5,065 |
| Jun 26, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.47% | 653 |
| Jun 25, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% | 137 |
| Jun 23, 2026 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 0.09% | 11,211 |
| Jun 17, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 738 |
| Jun 16, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% | 492 |
| Jun 11, 2026 | 10.55 | 10.56 | 10.54 | 10.55 | 10.55 | - | 50,175 |
| Jun 10, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 50,289 |
| Jun 9, 2026 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | -0.19% | 2,140 |
| May 29, 2026 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 0.09% | 6,726 |
| May 27, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.48% | 214 |
| May 21, 2026 | 10.55 | 10.55 | 10.51 | 10.51 | 10.51 | 0.10% | 3,001 |
| May 7, 2026 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 0.10% | 13,757 |
| Apr 29, 2026 | 10.52 | 10.52 | 10.49 | 10.49 | 10.49 | 0.19% | 13,834 |
| Apr 17, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.29% | 102 |
| Apr 16, 2026 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.19% | 2,810 |
| Apr 15, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 2,057 |