STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.90	32.91	32.87	32.87	32.87	0.11%	2,305
Dec 4, 2025	32.89	32.89	32.83	32.83	32.83	-0.34%	367
Dec 3, 2025	32.95	32.95	32.94	32.95	32.95	0.13%	952
Dec 2, 2025	32.87	32.96	32.87	32.90	32.90	-0.11%	847
Dec 1, 2025	33.04	33.13	32.94	32.94	32.94	-0.95%	1,518
Nov 28, 2025	33.10	33.25	33.10	33.25	33.25	0.53%	782
Nov 26, 2025	33.00	33.12	33.00	33.08	33.08	0.91%	205
Nov 25, 2025	32.45	32.78	32.45	32.78	32.78	1.29%	707
Nov 24, 2025	32.23	32.36	32.23	32.36	32.36	0.48%	555
Nov 21, 2025	32.21	32.21	32.21	32.21	32.21	1.91%	34
Nov 20, 2025	31.92	31.98	31.60	31.60	31.60	-1.36%	1,930
Nov 19, 2025	31.89	32.14	31.89	32.04	32.04	-0.42%	4,101
Nov 18, 2025	31.70	32.17	31.70	32.17	32.17	0.03%	506
Nov 17, 2025	32.49	32.49	32.16	32.16	32.16	-1.46%	759
Nov 14, 2025	32.64	32.64	32.64	32.64	32.64	-0.74%	225
Nov 13, 2025	33.13	33.26	32.88	32.88	32.88	-1.30%	5,460
Nov 12, 2025	32.91	33.39	32.91	33.32	33.32	1.04%	884
Nov 11, 2025	33.02	33.02	32.93	32.97	32.97	0.19%	5,522
Nov 10, 2025	32.91	32.91	32.91	32.91	32.91	0.43%	3
Nov 7, 2025	32.77	32.77	32.77	32.77	32.77	1.08%	3
Nov 6, 2025	32.37	32.49	32.37	32.42	32.42	-1.00%	417
Nov 5, 2025	32.85	32.86	32.74	32.74	32.74	1.55%	4,382
Nov 4, 2025	32.36	32.36	32.25	32.25	32.25	-1.21%	1,307
Nov 3, 2025	32.58	32.64	32.58	32.64	32.64	-0.45%	246
Oct 31, 2025	32.77	32.79	32.77	32.79	32.79	-0.16%	1,574
Oct 30, 2025	32.54	33.17	32.54	32.84	32.84	-1.42%	685
Oct 29, 2025	33.31	33.56	33.26	33.31	33.31	-1.14%	842
Oct 28, 2025	33.70	33.70	33.62	33.70	33.70	-0.43%	307
Oct 27, 2025	33.68	33.84	33.68	33.84	33.84	0.48%	11,667
Oct 24, 2025	33.69	33.69	33.68	33.68	33.68	1.30%	162
Oct 23, 2025	33.18	33.25	33.08	33.25	33.25	0.06%	4,978
Oct 22, 2025	33.36	33.36	33.19	33.23	33.23	-0.70%	1,660
Oct 21, 2025	33.31	33.48	33.31	33.47	33.47	0.78%	2,841
Oct 20, 2025	32.77	33.22	32.77	33.21	33.21	0.91%	5,671
Oct 17, 2025	32.80	32.91	32.79	32.91	32.91	0.81%	2,288
Oct 16, 2025	33.00	33.00	32.60	32.65	32.65	-0.92%	707
Oct 15, 2025	32.87	32.95	32.67	32.95	32.95	1.00%	2,334
Oct 14, 2025	32.39	32.75	32.39	32.62	32.62	1.08%	6,154
Oct 13, 2025	32.30	32.32	32.24	32.27	32.27	0.84%	4,407
Oct 10, 2025	32.00	32.00	32.00	32.00	32.00	-1.83%	45
Oct 9, 2025	32.60	32.60	32.60	32.60	32.60	-0.55%	814
Oct 8, 2025	32.68	32.78	32.66	32.78	32.78	0.65%	1,786
Oct 7, 2025	32.49	32.57	32.45	32.57	32.57	-0.17%	1,406
Oct 6, 2025	32.75	32.75	32.63	32.63	32.63	0.02%	357
Oct 3, 2025	32.65	32.70	32.62	32.62	32.62	0.20%	1,693
Oct 2, 2025	32.56	32.56	32.56	32.56	32.56	0.17%	44
Oct 1, 2025	32.40	32.50	32.40	32.50	32.50	-0.52%	1,147
Sep 30, 2025	32.56	32.67	32.56	32.67	32.67	0.08%	175
Sep 29, 2025	32.52	32.64	32.52	32.64	32.64	0.16%	881
Sep 26, 2025	32.53	32.59	32.53	32.59	32.59	0.88%	980