Register for streaming realtime charts, analysis tools, and prices.
STCK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 0 |
| May 23 2024 | 10.00 | 0.00 | 0.00% | 10.01 | 10.01 | 10.00 | 8,300 |
| May 22 2024 | 10.00 | 0.17 | 1.73% | 10.06 | 10.06 | 9.86 | 63,468 |
| May 21 2024 | 9.83 | -0.11 | -1.11% | 9.83 | 9.83 | 9.83 | 1,000 |
| May 17 2024 | 9.94 | 0.04 | 0.40% | 9.90 | 9.94 | 9.84 | 4,284 |
| May 16 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 2,300 |
| May 15 2024 | 9.90 | -0.05 | -0.50% | 9.90 | 9.90 | 9.90 | 3,605 |
| May 14 2024 | 9.95 | -0.06 | -0.60% | 10.20 | 10.21 | 9.90 | 7,500 |
| May 13 2024 | 10.01 | -0.03 | -0.30% | 10.01 | 10.01 | 10.01 | 200 |
| May 10 2024 | 10.04 | -0.06 | -0.59% | 10.10 | 10.10 | 10.04 | 1,578 |
| May 09 2024 | 10.10 | 0.30 | 3.06% | 9.81 | 10.10 | 9.80 | 5,682 |
| May 08 2024 | 9.80 | -0.01 | -0.10% | 9.80 | 9.80 | 9.80 | 500 |
| May 07 2024 | 9.81 | -0.10 | -1.01% | 9.76 | 10.30 | 9.76 | 3,200 |
| May 06 2024 | 9.91 | 0.21 | 2.16% | 9.80 | 9.91 | 9.80 | 3,116 |
| May 03 2024 | 9.70 | 0.05 | 0.52% | 9.65 | 9.70 | 9.65 | 715 |
| May 02 2024 | 9.65 | -0.08 | -0.82% | 9.79 | 9.80 | 9.65 | 940 |
| May 01 2024 | 9.73 | 0.08 | 0.83% | 9.65 | 9.79 | 9.65 | 6,138 |
| Apr 30 2024 | 9.65 | -0.05 | -0.52% | 9.65 | 9.65 | 9.65 | 1,200 |
| Apr 29 2024 | 9.70 | 0.01 | 0.10% | 9.65 | 9.70 | 9.65 | 810 |
| Apr 26 2024 | 9.69 | -0.11 | -1.12% | 9.80 | 9.85 | 9.69 | 21,992 |
| Apr 25 2024 | 9.80 | 0.22 | 2.30% | 9.61 | 9.80 | 9.60 | 7,704 |
| Apr 24 2024 | 9.58 | -0.42 | -4.20% | 10.00 | 10.30 | 9.58 | 7,150 |
| Apr 23 2024 | 10.00 | 0.40 | 4.17% | 9.64 | 10.10 | 9.64 | 5,052 |
| Apr 22 2024 | 9.60 | 0.00 | 0.00% | 9.73 | 9.80 | 9.60 | 7,400 |
| Apr 19 2024 | 9.60 | -0.10 | -1.03% | 9.60 | 9.60 | 9.60 | 6,900 |
| Apr 18 2024 | 9.70 | 0.00 | 0.00% | 9.70 | 9.70 | 9.70 | 0 |
| Apr 17 2024 | 9.70 | 0.10 | 1.04% | 9.60 | 9.70 | 9.60 | 8,245 |
| Apr 16 2024 | 9.60 | -0.04 | -0.41% | 9.67 | 9.67 | 9.60 | 916 |
| Apr 15 2024 | 9.64 | 0.04 | 0.42% | 9.64 | 9.64 | 9.64 | 103 |
| Apr 12 2024 | 9.60 | 0.00 | 0.00% | 9.62 | 9.62 | 9.60 | 1,427 |
| Apr 11 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 600 |
| Apr 10 2024 | 9.60 | -0.10 | -1.03% | 9.81 | 9.81 | 9.60 | 600 |
| Apr 09 2024 | 9.70 | 0.00 | 0.00% | 9.70 | 9.70 | 9.70 | 27 |
| Apr 08 2024 | 9.70 | 0.00 | 0.00% | 9.90 | 9.90 | 9.70 | 410 |
| Apr 05 2024 | 9.70 | 0.10 | 1.04% | 9.70 | 9.70 | 9.70 | 241 |
| Apr 04 2024 | 9.60 | -0.25 | -2.54% | 9.65 | 9.65 | 9.60 | 700 |
| Apr 03 2024 | 9.85 | 0.25 | 2.60% | 9.85 | 9.85 | 9.85 | 200 |
| Apr 02 2024 | 9.60 | -0.15 | -1.54% | 9.66 | 9.66 | 9.60 | 2,384 |
| Apr 01 2024 | 9.75 | 0.05 | 0.52% | 9.75 | 9.75 | 9.75 | 365 |
| Mar 28 2024 | 9.70 | -0.05 | -0.51% | 9.73 | 9.90 | 9.70 | 5,004 |
| Mar 27 2024 | 9.75 | -0.29 | -2.89% | 9.94 | 9.94 | 9.55 | 7,400 |
| Mar 26 2024 | 10.04 | 0.46 | 4.80% | 9.55 | 10.04 | 9.55 | 2,000 |
| Mar 25 2024 | 9.58 | -0.34 | -3.43% | 9.50 | 9.71 | 9.50 | 300 |
| Mar 22 2024 | 9.92 | 0.22 | 2.27% | 9.60 | 9.92 | 9.60 | 3,455 |
| Mar 21 2024 | 9.70 | 0.14 | 1.46% | 9.61 | 9.70 | 9.60 | 4,706 |
| Mar 20 2024 | 9.56 | -0.19 | -1.95% | 9.56 | 9.56 | 9.56 | 1,000 |
| Mar 19 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 0 |
| Mar 18 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.56 | 1,500 |
| Mar 15 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 5 |
| Mar 14 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 1,500 |
| Mar 13 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 0 |
| Mar 12 2024 | 9.75 | -0.15 | -1.52% | 10.00 | 10.15 | 9.75 | 19,844 |
| Mar 11 2024 | 9.90 | 0.30 | 3.13% | 9.70 | 10.13 | 9.70 | 4,784 |
| Mar 08 2024 | 9.60 | 0.25 | 2.67% | 9.51 | 9.60 | 9.51 | 3,192 |
| Mar 07 2024 | 9.35 | 0.02 | 0.21% | 9.00 | 9.42 | 8.60 | 5,381 |
| Mar 06 2024 | 9.33 | -0.11 | -1.17% | 9.33 | 9.33 | 9.33 | 1,313 |
| Mar 05 2024 | 9.44 | -0.12 | -1.26% | 9.44 | 9.44 | 9.44 | 257 |
| Mar 04 2024 | 9.56 | 0.53 | 5.87% | 9.20 | 9.56 | 9.20 | 8,228 |
| Mar 01 2024 | 9.03 | 0.03 | 0.33% | 9.00 | 9.03 | 9.00 | 1,802 |
| Feb 29 2024 | 9.00 | -0.20 | -2.17% | 9.15 | 9.15 | 8.70 | 3,000 |
| Feb 28 2024 | 9.20 | 0.15 | 1.66% | 9.19 | 9.20 | 9.19 | 500 |
| Feb 27 2024 | 9.05 | -0.07 | -0.77% | 9.05 | 9.05 | 9.05 | 835 |
| Feb 26 2024 | 9.12 | 0.10 | 1.11% | 9.00 | 9.12 | 8.97 | 14,562 |
