OTC:STCB | Historical Stock Price | Starco Brands, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-10-22 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.10$0.59$3.37$19.28$110.252012-10-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.80$1.800
2020-12-30$1.80$1.803,300
2020-12-29$1.16$1.160
2020-12-28$1.16$1.1615,000
2020-12-24$2.00$2.000
2020-12-23$2.00$2.000
2020-12-22$2.00$2.00100
2020-12-21$2.00$2.000
2020-12-18$2.00$2.000
2020-12-17$2.00$2.00100
2020-12-16$2.10$2.100
2020-12-15$2.10$2.104,500
2020-12-14$2.35$2.358,400
2020-12-11$2.18$2.180
2020-12-10$2.18$2.180
2020-12-09$2.18$2.180
2020-12-08$2.18$2.180
2020-12-07$2.18$2.180
2020-12-04$2.18$2.180
2020-12-03$2.18$2.180
2020-12-02$2.18$2.180
2020-12-01$2.18$2.180
2020-11-30$2.18$2.180
2020-11-27$2.18$2.180
2020-11-25$2.18$2.183,000
2020-11-24$2.30$2.300
2020-11-23$2.30$2.300
2020-11-20$2.30$2.300
2020-11-19$2.30$2.300
2020-11-18$2.30$2.300
2020-11-17$2.30$2.300
2020-11-16$2.30$2.300
2020-11-13$2.30$2.300
2020-11-12$2.30$2.300
2020-11-11$2.30$2.300
2020-11-10$2.30$2.300
2020-11-09$2.30$2.300
2020-11-06$2.30$2.300
2020-11-05$2.30$2.300
2020-11-04$2.30$2.300
2020-11-03$2.30$2.300
2020-11-02$2.30$2.300
2020-10-30$2.30$2.300
2020-10-29$2.30$2.300
2020-10-28$2.30$2.300
2020-10-27$2.30$2.30200
2020-10-26$1.52$1.52500
2020-10-23$1.79$1.79500
2020-10-22$1.99$1.99200
2020-10-21$1.75$1.751,000
2020-10-20$1.99$1.990
2020-10-19$1.99$1.99100
2020-10-16$1.99$1.990
2020-10-15$1.99$1.990
2020-10-14$1.99$1.990
2020-10-13$1.99$1.990
2020-10-12$1.99$1.990
2020-10-09$1.99$1.990
2020-10-08$1.99$1.99300
2020-10-07$1.99$1.990
2020-10-06$1.99$1.990
2020-10-05$1.99$1.990
2020-10-02$1.99$1.99100
2020-10-01$1.99$1.990
2020-09-30$1.99$1.990
2020-09-29$1.99$1.990
2020-09-28$1.99$1.990
2020-09-25$1.99$1.99100
2020-09-24$1.99$1.991,600
2020-09-23$1.99$1.99300
2020-09-22$1.66$1.660
2020-09-21$1.66$1.660
2020-09-18$1.66$1.66200
2020-09-17$1.52$1.520
2020-09-16$1.52$1.520
2020-09-15$1.52$1.520
2020-09-14$1.52$1.520
2020-09-11$1.52$1.520
2020-09-10$1.52$1.520
2020-09-09$1.52$1.52100
2020-09-08$2.19$2.19200
2020-09-04$1.99$1.990
2020-09-03$1.99$1.990
2020-09-02$1.99$1.990
2020-09-01$1.99$1.990
2020-08-31$1.99$1.990
2020-08-28$1.99$1.99100
2020-08-27$2.00$2.000
2020-08-26$2.00$2.000
2020-08-25$2.00$2.000
2020-08-24$2.00$2.000
2020-08-21$2.00$2.001,100
2020-08-20$2.20$2.200
2020-08-19$2.20$2.20100
2020-08-18$2.20$2.20100
2020-08-17$2.20$2.201,100
2020-08-14$1.50$1.50200
2020-08-13$1.35$1.358,100
2020-08-12$2.23$2.23100
2020-08-11$1.30$1.30300
2020-08-10$1.90$1.900
2020-08-07$1.90$1.900
2020-08-06$1.90$1.900
2020-08-05$1.90$1.900
2020-08-04$1.90$1.900
2020-08-03$1.90$1.900
2020-07-31$1.90$1.900
2020-07-30$1.90$1.900
2020-07-29$1.90$1.900
2020-07-28$1.90$1.900
2020-07-27$1.90$1.900
2020-07-24$1.90$1.901,200
2020-07-23$2.10$2.100
2020-07-22$2.10$2.100
2020-07-21$2.10$2.100
2020-07-20$2.10$2.100
2020-07-17$2.10$2.10100
2020-07-16$1.97$1.970
2020-07-15$1.97$1.970
2020-07-14$1.97$1.971,400
2020-07-13$2.00$2.000
2020-07-10$2.00$2.001,000
2020-07-09$2.21$2.21700
2020-07-08$2.23$2.23100
2020-07-07$1.30$1.302,300
2020-07-06$2.00$2.000
2020-07-02$2.00$2.000
2020-07-01$2.00$2.000
2020-06-30$2.00$2.000
2020-06-29$2.00$2.005,100
2020-06-26$2.20$2.200
2020-06-25$2.20$2.200
2020-06-24$2.20$2.200
2020-06-23$2.20$2.200
2020-06-22$2.20$2.200
2020-06-19$2.20$2.200
2020-06-18$2.20$2.200
2020-06-17$2.20$2.20200
2020-06-16$2.50$2.50300
2020-06-15$2.20$2.20600
2020-06-12$1.51$1.51300
2020-06-11$2.10$2.100
2020-06-10$2.10$2.100
2020-06-09$2.10$2.100
2020-06-08$2.10$2.100
2020-06-05$2.10$2.10300
2020-06-04$2.45$2.450
2020-06-03$2.45$2.450
2020-06-02$2.45$2.450
2020-06-01$2.45$2.454,500
2020-05-29$2.48$2.480
2020-05-28$2.48$2.480
2020-05-27$2.48$2.480
2020-05-26$2.48$2.482,000
2020-05-22$2.45$2.452,000
2020-05-21$2.45$2.450
2020-05-20$2.45$2.450
2020-05-19$2.45$2.45100
2020-05-18$2.45$2.450
2020-05-15$2.45$2.450
2020-05-14$2.45$2.450
2020-05-13$2.45$2.45100
2020-05-12$2.45$2.45200
2020-05-11$2.40$2.40300
2020-05-08$2.40$2.400
2020-05-07$2.40$2.40100
2020-05-06$2.40$2.40300
2020-05-05$2.50$2.500
2020-05-04$2.50$2.50400
2020-05-01$2.50$2.50500
2020-04-30$2.10$2.10200
2020-04-29$2.10$2.100
2020-04-28$2.10$2.10200
2020-04-27$2.10$2.10500
2020-04-24$2.50$2.500
2020-04-23$2.50$2.501,100
2020-04-22$2.00$2.003,600
2020-04-21$2.75$2.75400
2020-04-20$2.90$2.903,100
2020-04-17$2.75$2.7523,200
2020-04-16$2.45$2.4557,300
2020-04-15$2.45$2.4558,200
2020-04-14$1.85$1.8534,300
2020-04-13$1.10$1.100
2020-04-09$1.10$1.100
2020-04-08$1.10$1.100
2020-04-07$1.10$1.100
2020-04-06$1.10$1.100
2020-04-03$1.10$1.100
2020-04-02$1.10$1.100
2020-04-01$1.10$1.100
2020-03-31$1.10$1.100
2020-03-30$1.10$1.100
2020-03-27$1.10$1.100
2020-03-26$1.10$1.100
2020-03-25$1.10$1.100
2020-03-24$1.10$1.100
2020-03-23$1.10$1.100
2020-03-20$1.10$1.100
2020-03-19$1.10$1.100
2020-03-18$1.10$1.100
2020-03-17$1.10$1.100
2020-03-16$1.10$1.100
2020-03-13$1.10$1.100
2020-03-12$1.10$1.100
2020-03-11$1.10$1.100
2020-03-10$1.10$1.100
2020-03-09$1.10$1.100
2020-03-06$1.10$1.100
2020-03-05$1.10$1.100
2020-03-04$1.10$1.100
2020-03-03$1.10$1.100
2020-03-02$1.10$1.100
2020-02-28$1.10$1.100
2020-02-27$1.10$1.100
2020-02-26$1.10$1.100
2020-02-25$1.10$1.100
2020-02-24$1.10$1.100
2020-02-21$1.10$1.100
2020-02-20$1.10$1.100
2020-02-19$1.10$1.100
2020-02-18$1.10$1.100
2020-02-14$1.10$1.100
2020-02-13$1.10$1.100
2020-02-12$1.10$1.100
2020-02-11$1.10$1.100
2020-02-10$1.10$1.100
2020-02-07$1.10$1.100
2020-02-06$1.10$1.100
2020-02-05$1.10$1.100
2020-02-04$1.10$1.100
2020-02-03$1.10$1.100
2020-01-31$1.10$1.100
2020-01-30$1.10$1.100
2020-01-29$1.10$1.100
2020-01-28$1.10$1.100
2020-01-27$1.10$1.100
2020-01-24$1.10$1.100
2020-01-23$1.10$1.100
2020-01-22$1.10$1.100
2020-01-21$1.10$1.100
2020-01-17$1.10$1.100
2020-01-16$1.10$1.100
2020-01-15$1.10$1.100
2020-01-14$1.10$1.100
2020-01-13$1.10$1.100
2020-01-10$1.10$1.100
2020-01-09$1.10$1.100
2020-01-08$1.10$1.100
2020-01-07$1.10$1.100
2020-01-06$1.10$1.100
2020-01-03$1.10$1.100
2020-01-02$1.10$1.100