STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	73.62	73.62	71.04	71.86	71.86	-3.79%	50,800
Dec 4, 2025	72.28	75.25	71.31	74.69	74.69	2.47%	77,458
Dec 3, 2025	70.49	73.00	69.75	72.89	72.89	3.80%	52,844
Dec 2, 2025	73.81	74.61	70.21	70.22	70.22	-3.46%	83,062
Dec 1, 2025	71.76	73.71	70.89	72.74	72.74	-4.23%	96,226
Nov 28, 2025	74.61	77.14	74.43	75.95	75.95	4.92%	94,639
Nov 26, 2025	70.21	73.28	68.75	72.39	72.39	5.46%	92,723
Nov 25, 2025	67.09	68.77	64.80	68.64	68.64	0.41%	92,220
Nov 24, 2025	63.15	68.50	63.15	68.36	68.36	10.60%	147,179
Nov 21, 2025	61.70	63.24	58.69	61.81	61.81	-1.28%	167,541
Nov 20, 2025	69.04	70.57	62.45	62.61	62.61	-3.88%	179,297
Nov 19, 2025	68.21	68.87	64.27	65.14	65.14	-3.89%	102,158
Nov 18, 2025	65.16	69.27	64.95	67.78	67.78	2.23%	179,211
Nov 17, 2025	66.22	68.82	64.51	66.30	66.30	-1.22%	153,023
Nov 14, 2025	65.70	70.53	64.66	67.12	67.12	-3.59%	195,613
Nov 13, 2025	75.01	75.83	69.19	69.62	69.62	-11.05%	227,196
Nov 12, 2025	82.70	82.74	76.78	78.27	78.27	-4.01%	155,968
Nov 11, 2025	84.10	84.10	80.62	81.54	81.54	-4.94%	94,915
Nov 10, 2025	91.75	91.89	85.39	85.78	85.78	-1.75%	104,308
Nov 7, 2025	84.33	88.03	81.56	87.31	87.31	-0.34%	130,705
Nov 6, 2025	94.18	94.18	87.35	87.61	87.61	-7.62%	126,569
Nov 5, 2025	92.41	95.23	91.19	94.84	94.84	5.42%	102,021
Nov 4, 2025	90.71	96.12	88.41	89.96	89.96	-6.19%	167,245
Nov 3, 2025	98.92	100.00	93.00	95.90	95.90	3.49%	160,466
Oct 31, 2025	94.39	95.47	90.84	92.67	92.67	1.65%	125,045
Oct 30, 2025	92.21	94.25	90.89	91.17	91.17	-4.27%	85,582
Oct 29, 2025	97.97	98.08	92.93	95.24	95.24	-1.87%	154,649
Oct 28, 2025	100.22	101.73	96.59	97.05	97.05	-4.07%	122,977
Oct 27, 2025	102.03	102.37	99.32	101.17	101.17	1.90%	193,594
Oct 24, 2025	95.83	99.33	95.05	99.28	99.28	8.62%	129,235
Oct 23, 2025	89.18	92.84	88.22	91.40	91.40	4.06%	153,872
Oct 22, 2025	92.93	94.98	84.84	87.83	87.83	-8.70%	217,966
Oct 21, 2025	99.84	100.30	94.82	96.20	96.20	-4.38%	156,438
Oct 20, 2025	101.79	105.06	99.30	100.61	100.61	4.65%	165,898
Oct 17, 2025	93.30	96.46	91.68	96.14	96.14	-2.49%	292,796
Oct 16, 2025	107.63	107.63	98.30	98.60	98.60	-8.78%	290,428
Oct 15, 2025	108.87	109.64	102.81	108.09	108.09	3.53%	338,781
Oct 14, 2025	97.55	107.46	94.06	104.40	104.40	3.05%	226,032
Oct 13, 2025	96.67	101.31	93.74	101.31	101.31	9.10%	215,360
Oct 10, 2025	101.31	105.63	91.95	92.86	92.86	-5.33%	421,430
Oct 9, 2025	96.94	98.31	94.18	98.09	98.09	2.03%	188,190
Oct 8, 2025	93.84	96.64	92.11	96.14	96.14	3.98%	174,436
Oct 7, 2025	94.48	94.48	88.00	92.46	92.46	0.49%	297,009
Oct 6, 2025	89.99	92.20	89.14	92.01	92.01	7.05%	240,124
Oct 3, 2025	86.12	88.72	84.47	85.95	85.95	2.19%	185,539
Oct 2, 2025	82.55	84.29	81.44	84.11	84.11	4.52%	154,983
Oct 1, 2025	79.72	81.38	78.76	80.47	80.47	2.38%	110,300
Sep 30, 2025	78.34	79.01	77.25	78.60	78.60	0.06%	64,008
Sep 29, 2025	74.70	78.66	74.70	78.55	78.55	7.44%	115,535
Sep 26, 2025	74.23	74.24	71.02	73.11	73.11	-1.58%	109,932