2m 2m 2m 2m 2m 2m 2m
STONEBRIDGE UTS (APACU)
NASDAQ
$10.34-$0.010 (-0.10%)
Price as of Jun 03, 2026 9:30 AM EDT- N/AMarket Cap
- -14.46%1-Year Change
- N/AIndustry
STONEBRIDGE UTS (APACU)
$10.34-$0.010 (-0.10%)
- 1 Month+1.77%Low Price$10.17High Price$10.35
- 3 Months+0.49%Low Price$10.13High Price$10.40
- 1 Year+3.81%Low Price$9.95High Price$10.57
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 10.20 | 10.35 | 10.20 | 10.35 | +0.19% | 303 |
05/29/2026 | 10.26 | 10.34 | 10.20 | 10.33 | +1.27% | 400 |
05/27/2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 1,000 |
05/22/2026 | 10.20 | 10.20 | 10.20 | 10.20 | +0.29% | 100 |
05/21/2026 | 10.17 | 10.20 | 10.17 | 10.17 | -2.21% | 2,305 |
04/30/2026 | 10.21 | 10.40 | 10.18 | 10.40 | +1.96% | 580 |
04/29/2026 | 10.20 | 10.20 | 10.15 | 10.20 | 0.00% | 1,407 |
04/27/2026 | 10.20 | 10.20 | 10.20 | 10.20 | +0.27% | 106 |
04/24/2026 | 10.20 | 10.20 | 10.16 | 10.17 | -0.27% | 1,300 |
04/13/2026 | 10.12 | 10.20 | 10.12 | 10.20 | 0.00% | 5,104 |
04/07/2026 | 10.13 | 10.20 | 10.12 | 10.20 | 0.00% | 1,601 |
04/06/2026 | 10.15 | 10.20 | 10.15 | 10.20 | 0.00% | 1,104 |
03/31/2026 | 10.20 | 10.20 | 10.20 | 10.20 | +0.25% | 100 |
03/30/2026 | 10.18 | 10.18 | 10.18 | 10.18 | -0.25% | 2,701 |
03/17/2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 117 |
03/16/2026 | 10.15 | 10.20 | 10.15 | 10.20 | +0.49% | 893 |
03/13/2026 | 10.15 | 10.15 | 10.15 | 10.15 | +0.10% | 110 |
03/12/2026 | 10.14 | 10.15 | 10.14 | 10.14 | +0.10% | 6,180 |
03/11/2026 | 10.11 | 10.13 | 10.10 | 10.13 | -0.69% | 5,352 |
03/10/2026 | 10.12 | 10.20 | 10.11 | 10.20 | -0.97% | 4,310 |
03/06/2026 | 10.14 | 10.30 | 10.12 | 10.30 | +0.68% | 2,335 |
02/27/2026 | 10.14 | 10.24 | 10.14 | 10.23 | -3.17% | 1,291 |
02/11/2026 | 10.15 | 10.57 | 10.12 | 10.57 | +3.58% | 8,855 |
02/10/2026 | 10.20 | 10.20 | 10.20 | 10.20 | +0.25% | 269 |
02/04/2026 | 10.18 | 10.18 | 10.18 | 10.18 | -0.63% | 329 |
01/29/2026 | 10.17 | 10.24 | 10.17 | 10.24 | +0.69% | 1,403 |
01/27/2026 | 10.17 | 10.17 | 10.17 | 10.17 | 0.00% | 106 |
01/26/2026 | 10.10 | 10.17 | 10.10 | 10.17 | +0.59% | 701 |
01/23/2026 | 10.12 | 10.12 | 10.11 | 10.11 | -0.39% | 1,443 |
01/22/2026 | 10.13 | 10.15 | 10.13 | 10.15 | 0.00% | 3,077 |
01/20/2026 | 10.11 | 10.15 | 10.10 | 10.15 | +0.69% | 1,652 |
01/16/2026 | 10.09 | 10.11 | 10.08 | 10.08 | -0.40% | 1,179 |
01/13/2026 | 10.09 | 10.12 | 10.09 | 10.12 | +0.70% | 1,400 |
01/07/2026 | 10.05 | 10.05 | 10.05 | 10.05 | +0.20% | 1,081 |
01/06/2026 | 10.01 | 10.03 | 10.01 | 10.03 | 0.00% | 1,001 |
01/05/2026 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 1,572 |
12/29/2025 | 10.06 | 10.06 | 10.04 | 10.04 | 0.00% | 1,518 |
12/19/2025 | 10.06 | 10.13 | 10.04 | 10.04 | +0.10% | 1,309 |
12/17/2025 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 219 |
12/16/2025 | 10.03 | 10.08 | 10.03 | 10.05 | +0.20% | 2,130 |
12/12/2025 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 114 |
12/11/2025 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 185 |
12/10/2025 | 10.03 | 10.03 | 10.03 | 10.03 | -0.40% | 137 |
12/09/2025 | 10.07 | 10.08 | 10.07 | 10.07 | 0.00% | 3,162 |
12/04/2025 | 10.07 | 10.07 | 10.07 | 10.07 | 0.00% | 137 |
12/03/2025 | 10.19 | 10.19 | 10.07 | 10.07 | 0.00% | 708 |
12/02/2025 | 10.07 | 10.07 | 10.07 | 10.07 | +0.10% | 149 |
12/01/2025 | 10.12 | 10.12 | 10.06 | 10.06 | -0.59% | 56,870 |
11/28/2025 | 10.12 | 10.12 | 10.12 | 10.12 | -1.08% | 1,026 |
11/26/2025 | 10.21 | 10.25 | 10.13 | 10.23 | +1.79% | 3,106 |
11/25/2025 | 10.09 | 10.09 | 10.05 | 10.05 | +0.20% | 1,484 |
11/24/2025 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 119 |
11/21/2025 | 10.06 | 10.07 | 10.05 | 10.05 | +0.10% | 65,218 |
11/20/2025 | 10.03 | 10.05 | 10.03 | 10.04 | -0.10% | 5,129 |
11/19/2025 | 10.05 | 10.05 | 10.05 | 10.05 | +0.10% | 1,137 |
11/18/2025 | 10.05 | 10.05 | 10.03 | 10.04 | -0.10% | 26,471 |
11/14/2025 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 2,048 |
11/13/2025 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 1,402 |
11/10/2025 | 10.06 | 10.06 | 10.06 | 10.06 | -0.05% | 135 |
11/07/2025 | 10.07 | 10.07 | 10.07 | 10.07 | -0.15% | 149 |
11/06/2025 | 10.05 | 10.08 | 10.05 | 10.08 | +0.30% | 1,176 |
11/05/2025 | 10.03 | 10.05 | 10.03 | 10.05 | +0.10% | 18,527 |
11/04/2025 | 10.04 | 10.04 | 10.04 | 10.04 | +0.30% | 207 |
11/03/2025 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 2,552 |
10/31/2025 | 10.02 | 10.03 | 10.02 | 10.03 | +0.10% | 6,783 |
10/30/2025 | 10.03 | 10.03 | 10.02 | 10.02 | 0.00% | 20,842 |
10/29/2025 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 97,797 |
10/28/2025 | 10.03 | 10.03 | 10.02 | 10.02 | 0.00% | 54,990 |
10/27/2025 | 10.05 | 10.05 | 10.01 | 10.02 | -0.10% | 18,474 |
10/24/2025 | 10.03 | 10.05 | 10.03 | 10.03 | -0.30% | 63,018 |
10/23/2025 | 10.03 | 10.06 | 10.03 | 10.06 | +0.10% | 100,524 |
10/22/2025 | 10.05 | 10.05 | 10.05 | 10.05 | +0.40% | 431 |
10/21/2025 | 10.01 | 10.03 | 10.00 | 10.01 | 0.00% | 174,420 |
10/20/2025 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 1,428 |
10/17/2025 | 10.00 | 10.01 | 10.00 | 10.01 | +0.10% | 4,065 |
10/16/2025 | 10.00 | 10.01 | 10.00 | 10.00 | +0.10% | 14,201 |
10/15/2025 | 10.00 | 10.00 | 9.98 | 9.99 | 0.00% | 2,748 |
10/14/2025 | 9.98 | 10.00 | 9.97 | 9.99 | +0.10% | 166,162 |
10/13/2025 | 9.98 | 9.98 | 9.98 | 9.98 | 0.00% | 29,866 |
10/10/2025 | 9.96 | 9.98 | 9.96 | 9.98 | 0.00% | 97,734 |
10/09/2025 | 9.99 | 9.99 | 9.96 | 9.98 | +0.30% | 23,997 |
10/08/2025 | 9.96 | 9.97 | 9.95 | 9.95 | -0.10% | 46,900 |
10/07/2025 | 9.98 | 9.98 | 9.96 | 9.96 | 0.00% | 26,228 |
10/06/2025 | 9.99 | 9.99 | 9.96 | 9.96 | -0.10% | 27,282 |
10/03/2025 | 9.98 | 9.98 | 9.96 | 9.97 | -0.20% | 87,016 |
10/02/2025 | 10.00 | 10.00 | 9.98 | 9.99 | +0.15% | 18,818 |
10/01/2025 | 9.96 | 9.98 | 9.96 | 9.98 | +0.05% | 272,319 |
09/30/2025 | 10.00 | 10.01 | 9.96 | 9.97 | 0.00% | 2,520,837 |