Stingray Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.91	14.04	13.91	14.04	-	0.36%	2,859
Dec 4, 2025	14.05	14.19	13.63	13.99	13.99	-1.69%	111,449
Dec 3, 2025	14.67	14.68	13.86	14.23	14.23	-3.07%	112,414
Dec 2, 2025	14.96	14.96	14.66	14.68	14.68	-1.14%	24,464
Dec 1, 2025	14.96	15.00	14.80	14.85	14.85	-0.80%	62,021
Nov 28, 2025	15.28	15.28	14.89	14.97	14.97	-1.71%	57,313
Nov 27, 2025	14.78	15.40	14.78	15.23	15.15	2.91%	65,997
Nov 26, 2025	15.00	15.09	14.75	14.80	14.72	-0.80%	68,171
Nov 25, 2025	14.93	15.07	14.87	14.92	14.84	-0.60%	57,201
Nov 24, 2025	15.16	15.16	14.84	15.01	14.93	-0.73%	76,262
Nov 21, 2025	14.92	15.18	14.78	15.12	15.04	2.16%	67,368
Nov 20, 2025	14.95	15.00	14.75	14.80	14.72	-0.87%	167,094
Nov 19, 2025	14.31	15.00	14.09	14.93	14.85	6.04%	127,333
Nov 18, 2025	13.65	14.10	13.65	14.08	14.00	0.64%	54,948
Nov 17, 2025	14.00	14.09	13.88	13.99	13.91	0.79%	108,189
Nov 14, 2025	13.38	14.09	13.00	13.88	13.80	4.44%	101,899
Nov 13, 2025	13.24	13.70	13.24	13.29	13.22	1.68%	82,738
Nov 12, 2025	13.82	13.82	12.54	13.07	13.00	17.32%	239,943
Nov 11, 2025	11.20	11.53	11.13	11.14	11.08	0.09%	85,665
Nov 10, 2025	11.49	11.49	11.13	11.13	11.07	-1.77%	35,314
Nov 7, 2025	11.51	11.51	11.08	11.33	11.27	-	12,434
Nov 6, 2025	11.30	11.33	10.96	11.33	11.27	0.35%	22,213
Nov 5, 2025	11.41	11.42	11.18	11.29	11.23	-1.05%	34,130
Nov 4, 2025	11.52	11.52	11.30	11.41	11.35	-1.04%	40,348
Nov 3, 2025	11.73	11.86	11.52	11.53	11.47	-1.87%	31,070
Oct 31, 2025	11.62	11.76	11.44	11.75	11.68	3.43%	30,602
Oct 30, 2025	11.23	11.46	11.23	11.36	11.30	-0.35%	15,721
Oct 29, 2025	11.33	11.79	11.33	11.40	11.34	-0.52%	20,334
Oct 28, 2025	11.75	11.78	11.46	11.46	11.40	-2.05%	55,062
Oct 27, 2025	11.36	11.76	11.36	11.70	11.63	3.27%	34,458
Oct 24, 2025	11.41	11.63	11.25	11.33	11.27	-0.96%	37,544
Oct 23, 2025	11.25	11.45	11.24	11.44	11.38	1.78%	79,086
Oct 22, 2025	10.90	11.24	10.90	11.24	11.18	3.02%	18,752
Oct 21, 2025	10.89	10.97	10.66	10.91	10.85	-0.82%	7,704
Oct 20, 2025	10.85	11.02	10.82	11.00	10.94	1.76%	32,651
Oct 17, 2025	10.61	10.88	10.61	10.81	10.75	1.41%	13,826
Oct 16, 2025	10.91	11.06	10.66	10.66	10.60	-2.65%	25,959
Oct 15, 2025	10.69	11.10	10.69	10.95	10.89	4.29%	74,032
Oct 14, 2025	10.32	10.62	10.29	10.50	10.44	1.74%	18,174
Oct 10, 2025	10.35	10.46	10.27	10.32	10.26	0.58%	26,084
Oct 9, 2025	10.09	10.37	10.09	10.26	10.20	2.81%	20,230
Oct 8, 2025	10.12	10.21	9.92	9.98	9.92	-1.48%	18,580
Oct 7, 2025	10.21	10.37	10.13	10.13	10.07	-2.22%	26,645
Oct 6, 2025	10.44	10.45	10.36	10.36	10.30	-0.58%	9,446
Oct 3, 2025	10.57	10.57	10.33	10.42	10.36	-0.76%	10,184
Oct 2, 2025	10.55	10.59	10.46	10.50	10.44	0.10%	15,505
Oct 1, 2025	10.43	10.55	10.37	10.49	10.43	0.77%	18,318
Sep 30, 2025	10.29	10.59	10.29	10.41	10.35	0.87%	19,377
Sep 29, 2025	10.51	10.51	10.22	10.32	10.26	-1.71%	22,696
Sep 26, 2025	10.29	10.55	10.18	10.50	10.44	3.14%	55,806