Stamford Land Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	360,000
Sep 25, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	482,600
Sep 24, 2025	0.43	0.44	0.43	0.43	0.43	-1.15%	141,500
Sep 23, 2025	0.44	0.44	0.43	0.44	0.44	-	374,400
Sep 22, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	85,100
Sep 19, 2025	0.45	0.45	0.44	0.45	0.45	-	322,400
Sep 18, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	587,200
Sep 17, 2025	0.46	0.47	0.45	0.46	0.46	-	1,211,900
Sep 16, 2025	0.43	0.46	0.43	0.46	0.46	8.33%	2,889,000
Sep 15, 2025	0.42	0.43	0.42	0.42	0.42	-	423,600
Sep 12, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	500,600
Sep 11, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	234,900
Sep 10, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	120,300
Sep 9, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	224,300
Sep 8, 2025	0.42	0.42	0.42	0.42	0.42	-	186,100
Sep 5, 2025	0.42	0.42	0.42	0.42	0.42	-	327,800
Sep 4, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	56,000
Sep 3, 2025	0.41	0.42	0.41	0.42	0.42	-	49,900
Sep 2, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	315,000
Sep 1, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	53,100
Aug 29, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	280,300
Aug 28, 2025	0.42	0.42	0.42	0.42	0.42	-	208,100
Aug 27, 2025	0.42	0.42	0.42	0.42	0.42	-	300,100
Aug 26, 2025	0.42	0.42	0.42	0.42	0.42	-	431,000
Aug 25, 2025	0.42	0.42	0.42	0.42	0.42	-	288,400
Aug 22, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	172,900
Aug 21, 2025	0.41	0.42	0.41	0.42	0.42	-	262,300
Aug 20, 2025	0.42	0.42	0.42	0.42	0.42	-	90,100
Aug 19, 2025	0.42	0.42	0.42	0.42	0.42	-	78,000
Aug 18, 2025	0.41	0.42	0.41	0.42	0.42	-	83,300
Aug 15, 2025	0.42	0.42	0.42	0.42	0.42	-	110,400
Aug 14, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	323,300
Aug 13, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	120,100
Aug 12, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	97,400
Aug 11, 2025	0.42	0.42	0.42	0.42	0.42	-	43,800
Aug 8, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	123,900
Aug 7, 2025	0.43	0.43	0.43	0.43	0.43	-	206,300
Aug 6, 2025	0.43	0.43	0.43	0.43	0.43	-	125,400
Aug 5, 2025	0.42	0.43	0.42	0.43	0.43	1.18%	152,000
Aug 4, 2025	0.42	0.43	0.42	0.43	0.42	1.19%	23,300
Aug 1, 2025	0.43	0.43	0.42	0.42	0.42	-3.45%	468,900
Jul 31, 2025	0.44	0.44	0.43	0.44	0.43	-	147,100
Jul 30, 2025	0.44	0.44	0.44	0.44	0.43	-	35,000
Jul 29, 2025	0.44	0.44	0.43	0.44	0.43	-1.14%	219,900
Jul 28, 2025	0.44	0.44	0.43	0.44	0.43	1.15%	63,800
Jul 25, 2025	0.44	0.44	0.44	0.44	0.43	-	300,000
Jul 24, 2025	0.44	0.44	0.44	0.44	0.43	-	225,400
Jul 23, 2025	0.43	0.44	0.43	0.44	0.43	1.16%	419,900
Jul 22, 2025	0.43	0.43	0.43	0.43	0.43	-	369,200
Jul 21, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	295,700