5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
-2.15%
3 MONTH PERFORMANCE
-1.28%
6 MONTH PERFORMANCE
-0.50%
YEAR-TO-DATE PERFORMANCE
+0.50%
StoneBridge Acquisition II Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.23 | $10.24 (0.1%) | $10.29 | $10.23 | 0 | $82.44 M |
| 09/18/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 1.00 K | $82.60 M |
| 09/17/2026 | $10.24 | $10.23 (-0.1%) | $10.24 | $10.23 | 1.90 K | $82.36 M |
| 09/16/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 3 | $82.36 M |
| 09/15/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 6.03 K | $82.36 M |
| 09/14/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 5.05 K | $82.44 M |
| 09/11/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $82.52 M |
| 09/10/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 114 | $82.52 M |
| 09/09/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | $82.36 M |
| 09/08/2026 | $10.24 | $10.23 (-0.1%) | $10.24 | $10.23 | 1.10 K | $82.36 M |
| 09/04/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 1.10 K | $82.60 M |
| 09/03/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $82.52 M |
| 09/02/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 6.12 K | $82.52 M |
| 09/01/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 3 | $82.44 M |
| 08/31/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 200 | $82.44 M |
| 08/28/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 51.01 K | $82.44 M |
| 08/27/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $82.44 M |
| 08/26/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 4 | $82.44 M |
| 08/25/2026 | $10.21 | $10.24 (0.29%) | $10.24 | $10.21 | 537 | $82.44 M |
| 08/24/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 8.95 K | $82.36 M |
| 08/21/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 3 | $82.28 M |
| 08/20/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 12.80 K | $82.28 M |
| 08/19/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 4.21 K | $82.19 M |
| 08/18/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 3 | $82.19 M |
| 08/17/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 206 | $82.19 M |
| 08/14/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 13.01 K | $82.19 M |
| 08/13/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 3 | $82.11 M |
| 08/12/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 3 | $58.65 M |
| 08/11/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 3 | $58.65 M |
| 08/10/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1.01 K | $58.65 M |
| 08/07/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 207 | $58.71 M |
| 08/06/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 3 | $58.65 M |
| 08/05/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 25.13 K | $58.65 M |
| 08/04/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 11.80 K | $58.65 M |
| 08/03/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 3.92 K | $58.65 M |
| 07/31/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.15 | 2.32 K | $58.65 M |
| 07/30/2026 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 50.71 K | $58.59 M |
| 07/29/2026 | $10.18 | $10.18 (0%) | $10.19 | $10.18 | 32.62 K | $58.54 M |
| 07/28/2026 | $10.16 | $10.19 (0.3%) | $10.19 | $10.16 | 153.80 K | $58.59 M |
| 07/27/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 3.80 K | $58.54 M |
| 07/24/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 107 | $58.48 M |
| 07/23/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 4 | $58.48 M |
| 07/22/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 1.35 K | $58.48 M |
| 07/21/2026 | $10.18 | $10.16 (-0.2%) | $10.18 | $10.15 | 6.21 K | $58.42 M |
| 07/20/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 74.16 K | $58.42 M |
| 07/17/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 140 | $58.42 M |
| 07/16/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 56.22 K | $58.42 M |
| 07/15/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $58.42 M |
| 07/14/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $58.42 M |
| 07/13/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 7 | $58.42 M |
| 07/10/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $58.42 M |
| 07/09/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $58.42 M |
| 07/08/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $58.42 M |
| 07/07/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 400 | $58.42 M |
| 07/06/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $58.19 M |
| 07/02/2026 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.12 | 800 | |
| 07/01/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 10.01 K | |
| 06/30/2026 | $10.16 | $10.17 (0.1%) | $10.18 | $10.16 | 10.61 K | |
| 06/29/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 129 | |
| 06/26/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | |
| 06/25/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | |
| 06/24/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | |
| 06/23/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.13 | 5.41 K | |
| 06/22/2026 | $10.16 | $10.17 (0.1%) | $10.17 | $10.16 | 17.04 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
