ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.24	34.29	33.19	33.55	33.55	1.12%	1,293,123
Dec 4, 2025	32.71	33.42	32.57	33.18	33.18	0.88%	1,175,272
Dec 3, 2025	32.32	32.91	32.04	32.89	32.89	2.17%	1,239,623
Dec 2, 2025	32.68	32.76	31.96	32.19	32.19	-0.80%	1,324,386
Dec 1, 2025	31.85	32.75	31.64	32.45	32.45	1.18%	1,263,952
Nov 28, 2025	31.80	32.35	31.80	32.07	32.07	1.07%	586,807
Nov 26, 2025	31.61	32.37	31.61	31.73	31.73	0.35%	1,476,126
Nov 25, 2025	31.16	31.89	31.02	31.62	31.62	2.20%	1,224,646
Nov 24, 2025	30.28	31.23	29.95	30.94	30.94	2.35%	1,687,421
Nov 21, 2025	28.63	30.34	28.50	30.23	30.23	5.96%	2,107,335
Nov 20, 2025	29.50	29.76	28.35	28.53	28.53	-1.04%	1,716,092
Nov 19, 2025	28.90	29.21	28.66	28.83	28.83	-0.03%	1,533,682
Nov 18, 2025	28.47	29.11	28.16	28.84	28.84	0.10%	1,466,952
Nov 17, 2025	29.84	30.07	28.79	28.81	28.81	-4.06%	1,261,972
Nov 14, 2025	29.88	30.50	29.68	30.03	30.03	-1.51%	1,107,844
Nov 13, 2025	31.50	31.96	30.23	30.49	30.49	-3.94%	1,285,548
Nov 12, 2025	31.49	32.05	31.45	31.74	31.74	0.99%	1,529,458
Nov 11, 2025	31.14	31.45	30.71	31.43	31.31	0.54%	1,148,480
Nov 10, 2025	31.61	31.68	30.63	31.26	31.14	0.77%	832,947
Nov 7, 2025	30.17	31.04	29.87	31.02	30.90	1.04%	1,060,555
Nov 6, 2025	31.72	32.20	30.51	30.70	30.58	-3.15%	1,093,565
Nov 5, 2025	30.95	32.30	30.85	31.70	31.58	2.76%	1,197,610
Nov 4, 2025	31.09	31.46	30.75	30.85	30.73	-3.08%	1,157,432
Nov 3, 2025	31.71	32.27	31.40	31.83	31.71	-	951,886
Oct 31, 2025	32.38	32.40	31.33	31.83	31.71	-1.94%	1,729,589
Oct 30, 2025	32.45	33.40	32.29	32.46	32.34	-0.55%	1,758,674
Oct 29, 2025	32.25	33.90	32.07	32.64	32.52	5.80%	2,941,662
Oct 28, 2025	31.60	31.88	30.52	30.85	30.73	-2.37%	3,064,720
Oct 27, 2025	32.24	32.30	31.46	31.60	31.48	-0.88%	1,142,113
Oct 24, 2025	32.76	32.80	31.82	31.88	31.76	-1.15%	1,325,717
Oct 23, 2025	31.87	32.30	31.45	32.25	32.13	2.06%	1,343,442
Oct 22, 2025	32.30	32.58	31.32	31.60	31.48	-2.56%	1,052,053
Oct 21, 2025	31.76	32.57	31.59	32.43	32.31	2.08%	982,375
Oct 20, 2025	31.65	31.99	31.44	31.77	31.65	1.66%	796,481
Oct 17, 2025	31.56	31.85	31.00	31.25	31.13	-1.79%	928,688
Oct 16, 2025	32.20	32.34	31.22	31.82	31.70	-0.38%	1,139,186
Oct 15, 2025	31.72	32.14	31.30	31.94	31.82	2.70%	1,260,857
Oct 14, 2025	29.62	31.38	29.52	31.10	30.98	1.90%	904,833
Oct 13, 2025	29.87	30.92	29.71	30.52	30.40	5.13%	1,636,755
Oct 10, 2025	31.43	31.59	29.03	29.03	28.92	-7.78%	2,531,433
Oct 9, 2025	31.67	31.76	30.85	31.48	31.36	-0.25%	1,325,775
Oct 8, 2025	31.04	31.77	30.70	31.56	31.44	3.37%	1,593,991
Oct 7, 2025	31.22	31.30	30.22	30.53	30.41	-1.67%	1,707,036
Oct 6, 2025	31.49	31.61	30.95	31.05	30.93	-	1,037,952
Oct 3, 2025	30.80	31.45	30.68	31.05	30.93	1.27%	1,134,635
Oct 2, 2025	30.64	31.14	30.00	30.66	30.54	0.20%	1,430,392
Oct 1, 2025	30.22	30.83	30.22	30.60	30.48	0.16%	1,389,096
Sep 30, 2025	30.40	30.59	29.81	30.55	30.43	0.49%	1,712,614
Sep 29, 2025	30.91	30.91	30.19	30.40	30.28	0.66%	1,390,715
Sep 26, 2025	29.87	30.23	29.71	30.20	30.08	1.58%	1,316,214