Stellar V Capital Corp. (SVCC)
NASDAQ: SVCC · Real-Time Price · USD
10.26
-0.02 (-0.19%)
Aug 13, 2025, 4:00 PM - Market closed
Stellar V Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 10 |
| Jul 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.05% | 1,816 |
| Jul 15, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.05% | 332 |
| Jul 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 21 |
| Jul 11, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.05% | 77,705 |
| Jul 10, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.05% | 75,942 |
| Jul 9, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 517 |
| Jul 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2,818 |
| Jul 7, 2025 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 130,007 |
| Jul 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Jul 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 2 |
| Jul 1, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 199 |
| Jun 30, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 36 |
| Jun 27, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 5 |
| Jun 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 122,142 |
| Jun 25, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | - | 51,000 |
| Jun 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 4 |
| Jun 23, 2025 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | 0.10% | 16,199 |
| Jun 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 22 |
| Jun 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 1,018 |
| Jun 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 50,001 |
| Jun 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 253 |
| Jun 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 52 |
| Jun 12, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | -0.05% | 30,496 |
| Jun 11, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | 0.20% | 86,371 |
| Jun 10, 2025 | 10.18 | 10.19 | 10.16 | 10.19 | 10.19 | 0.15% | 11,825 |
| Jun 9, 2025 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | -0.10% | 8,044 |
| Jun 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 11 |
| Jun 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 154 |
| Jun 4, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 179 |
| Jun 3, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.20% | 5,193 |