Stellar V Capital Corp. (SVCC)

NASDAQ: SVCC · Real-Time Price · USD

10.60

-0.04 (-0.38%)

At close: Jul 31, 2026, 4:00 PM EDT

10.62

+0.02 (0.19%)

After-hours: Jul 31, 2026, 4:00 PM EDT

Stellar V Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	10.48	10.48	10.48	10.48	10.48	0.10%	2,926
Apr 9, 2026	10.47	10.47	10.47	10.47	10.47	0.10%	2,388
Apr 8, 2026	10.46	10.46	10.46	10.46	10.46	-0.10%	111
Apr 7, 2026	10.47	10.47	10.47	10.47	10.47	0.10%	1,820
Apr 6, 2026	10.45	10.46	10.45	10.46	10.46	0.10%	1,186
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