Stellar V Capital Corp. SVCC
10.66 USD -0.53 (-4.74%)
Regular-session close
10.83 +0.16 +1.55%
After hours · Nov 13, 4:00 PM ET
10.66 Day range 10.71
10.33 52-week range 11.20
- YTD
- +2.90%
- 1 year
- +3.00%
SVCC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.71 | 10.71 | 10.66 | 10.66 | -0.53 | -4.74% | 300 |
| Nov 12, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | +0.04 | +0.36% | 400 |
| Nov 9, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | -0.05 | -0.45% | 300 |
| Nov 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 11.20 | 11.20 | 10.65 | 11.20 | +0.54 | +5.07% | 2,100 |
| Nov 4, 2026 | 10.71 | 10.71 | 10.66 | 10.66 | -0.04 | -0.37% | 2,400 |
| Nov 3, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | -0.28 | -2.55% | 3,900 |
| Nov 2, 2026 | 10.71 | 11.47 | 10.70 | 10.98 | +0.21 | +1.95% | 5,500 |
| Oct 30, 2026 | 10.76 | 10.84 | 10.76 | 10.77 | -0.07 | -0.65% | 2,023,700 |
| Oct 29, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 11.30 | 11.30 | 10.66 | 10.84 | +0.03 | +0.28% | 3,200 |
| Oct 27, 2026 | 10.72 | 10.81 | 10.70 | 10.81 | +0.13 | +1.22% | 6,500 |
| Oct 26, 2026 | 10.72 | 10.72 | 10.68 | 10.68 | -0.04 | -0.37% | 5,500 |
| Oct 23, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00 | 0.00% | 250,300 |
| Oct 22, 2026 | 10.71 | 10.72 | 10.71 | 10.72 | +0.02 | +0.19% | 752,700 |
| Oct 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | -0.01 | -0.09% | 2,100 |
| Oct 16, 2026 | 10.73 | 10.73 | 10.71 | 10.71 | -0.01 | -0.09% | 101,600 |
| Oct 15, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | +0.01 | +0.09% | 9,400 |
| Oct 14, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | +0.01 | +0.09% | 110,200 |
| Oct 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | +0.01 | +0.09% | 525,100 |
| Oct 12, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 10.68 | 10.69 | 10.68 | 10.69 | -0.03 | -0.28% | 1,701,300 |
| Oct 8, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00 | 0.00% | 50,000 |
| Oct 5, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | +0.01 | +0.09% | 600 |
| Sep 24, 2026 | 10.70 | 10.72 | 10.70 | 10.71 | +0.05 | +0.47% | 24,400 |
| Sep 23, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 10.68 | 10.68 | 10.66 | 10.66 | 0.00 | 0.00% | 5,200 |
| Sep 21, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 10.70 | 10.70 | 10.66 | 10.66 | -0.03 | -0.28% | 5,900 |
| Sep 17, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 5,100 |
| Sep 16, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 100 |
| Sep 11, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | +0.01 | +0.09% | 100 |
| Sep 10, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 0.00 | 0.00% | 1,100 |
| Sep 9, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | +0.01 | +0.09% | 5,200 |
| Sep 4, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 0.00 | 0.00% | 2,100 |
| Sep 3, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 0.00 | 0.00% | 2,000 |
| Sep 2, 2026 | 10.67 | 10.68 | 10.67 | 10.67 | 0.00 | 0.00% | 302,100 |
| Sep 1, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 0.00 | 0.00% | 3,000 |
| Aug 31, 2026 | 10.68 | 10.68 | 10.67 | 10.67 | +0.01 | +0.09% | 7,700 |
| Aug 28, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 0.00 | 0.00% | 19,200 |
| Aug 26, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 0.00 | 0.00% | 2,200 |
| Aug 25, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 0.00 | 0.00% | 50,300 |
| Aug 24, 2026 | 10.66 | 10.70 | 10.66 | 10.66 | +0.01 | +0.09% | 22,800 |
| Aug 21, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | +0.02 | +0.19% | 2,100 |
| Aug 17, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the SVCC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.