Stellar V Capital Corp. (SVCC)
NASDAQ: SVCC · Real-Time Price · USD
10.31
+0.02 (0.19%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Stellar V Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.31 | 10.31 | 10.27 | 10.31 | 10.31 | 0.19% | 842 |
| Sep 25, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | -0.19% | 2,503 |
| Sep 24, 2025 | 10.30 | 10.31 | 10.27 | 10.31 | 10.31 | -0.63% | 2,214 |
| Sep 23, 2025 | 10.39 | 10.39 | 10.37 | 10.38 | 10.38 | 0.78% | 554 |
| Sep 22, 2025 | 10.22 | 10.30 | 10.21 | 10.30 | 10.30 | 0.05% | 6,805 |
| Sep 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 21 |
| Sep 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2 |
| Sep 17, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 7 |
| Sep 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2 |
| Sep 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2 |
| Sep 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 1 |
| Sep 10, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 7 |
| Sep 9, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2 |
| Sep 8, 2025 | 10.22 | 10.29 | 10.22 | 10.29 | 10.29 | 0.19% | 1,330 |
| Sep 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 50,302 |
| Sep 4, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 100 |
| Sep 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 5 |
| Sep 2, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 3 |
| Aug 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 27, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 1 |
| Aug 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 1 |
| Aug 21, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 20, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 61 |
| Aug 19, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 5 |
| Aug 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 2 |
| Aug 15, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 14, 2025 | 10.23 | 10.27 | 10.22 | 10.27 | 10.27 | 0.10% | 10,100 |
| Aug 13, 2025 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | -0.18% | 4,100 |
| Aug 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 2 |
| Aug 11, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 2 |
| Aug 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.11% | 100 |
| Aug 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | 3,500 |
| Aug 6, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 2 |
| Aug 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 2 |
| Aug 1, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jul 31, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.04% | 1,507 |
| Jul 30, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jul 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 2 |
| Jul 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 101 |
| Jul 25, 2025 | 10.23 | 10.27 | 10.23 | 10.27 | 10.27 | 0.16% | 8,474 |
| Jul 24, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 10,045 |
| Jul 23, 2025 | 10.18 | 10.24 | 10.18 | 10.24 | 10.24 | - | 5,318 |
| Jul 22, 2025 | 10.19 | 10.24 | 10.19 | 10.24 | 10.24 | - | 822 |
| Jul 21, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 4,211 |
| Jul 18, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |