ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.11	30.45	29.50	29.96	29.96	-0.17%	2,269,941
Jun 26, 2025	29.43	30.24	29.39	30.01	30.01	2.91%	1,841,648
Jun 25, 2025	29.19	29.39	28.97	29.16	29.16	0.48%	1,136,986
Jun 24, 2025	28.99	29.24	28.82	29.02	29.02	1.40%	1,473,099
Jun 23, 2025	28.05	28.74	27.85	28.62	28.62	1.24%	1,245,682
Jun 20, 2025	28.58	28.83	28.06	28.27	28.27	-0.14%	2,683,455
Jun 18, 2025	27.74	28.60	27.66	28.31	28.31	1.80%	1,260,569
Jun 17, 2025	28.25	28.34	27.68	27.81	27.81	-2.59%	1,442,335
Jun 16, 2025	27.94	28.62	27.76	28.55	28.55	3.86%	1,098,440
Jun 13, 2025	28.14	28.43	26.95	27.49	27.49	-4.42%	1,886,037
Jun 12, 2025	28.33	28.79	28.16	28.76	28.76	0.24%	1,215,129
Jun 11, 2025	28.57	28.82	28.32	28.69	28.69	1.27%	1,901,597
Jun 10, 2025	27.98	28.58	27.70	28.33	28.33	2.02%	2,106,700
Jun 9, 2025	27.50	28.22	27.26	27.77	27.77	2.74%	1,406,167
Jun 6, 2025	27.03	27.32	26.86	27.03	27.03	1.96%	1,093,787
Jun 5, 2025	26.67	26.94	26.32	26.51	26.51	-0.34%	956,734
Jun 4, 2025	26.70	26.81	26.46	26.60	26.60	0.23%	825,979
Jun 3, 2025	25.77	26.70	25.63	26.54	26.54	3.27%	1,022,651
Jun 2, 2025	25.97	26.05	25.45	25.70	25.70	-1.38%	1,027,499
May 30, 2025	26.62	26.72	25.90	26.06	26.06	-2.98%	1,633,355
May 29, 2025	27.20	27.40	26.56	26.86	26.86	2.05%	1,735,806
May 28, 2025	26.27	26.60	26.23	26.32	26.32	0.46%	2,144,026
May 27, 2025	25.82	26.38	25.45	26.20	26.20	4.01%	1,627,130
May 23, 2025	24.69	25.46	24.69	25.19	25.19	-1.33%	1,908,088
May 22, 2025	25.45	25.77	25.21	25.53	25.53	-0.16%	1,325,313
May 21, 2025	26.43	26.62	25.53	25.57	25.57	-4.84%	1,616,006
May 20, 2025	26.67	27.02	26.57	26.87	26.87	0.83%	1,229,522
May 19, 2025	26.58	27.08	26.51	26.65	26.65	-1.91%	1,174,511
May 16, 2025	27.27	27.27	26.79	27.17	27.17	-0.55%	2,200,399
May 15, 2025	27.44	27.86	27.12	27.32	27.32	-1.69%	1,747,773
May 14, 2025	28.03	28.19	27.60	27.79	27.79	-1.56%	1,445,097
May 13, 2025	27.78	28.75	27.50	28.23	28.11	2.02%	1,980,532
May 12, 2025	26.93	28.15	26.61	27.67	27.55	8.30%	2,821,917
May 9, 2025	24.54	26.14	24.04	25.55	25.44	13.76%	2,991,551
May 8, 2025	22.13	22.64	21.91	22.46	22.36	3.55%	3,400,503
May 7, 2025	21.82	21.91	21.39	21.69	21.60	0.28%	1,662,439
May 6, 2025	21.76	22.11	21.54	21.63	21.54	-1.59%	1,321,455
May 5, 2025	21.93	22.31	21.62	21.98	21.89	-0.41%	1,571,577
May 2, 2025	21.97	22.32	21.69	22.07	21.98	3.28%	1,114,847
May 1, 2025	21.49	22.12	21.29	21.37	21.28	-0.14%	1,446,684
Apr 30, 2025	20.93	21.46	20.57	21.40	21.31	0.14%	1,679,876
Apr 29, 2025	21.13	21.57	21.11	21.37	21.28	-	1,085,035
Apr 28, 2025	21.38	21.84	21.02	21.37	21.28	0.38%	1,162,000
Apr 25, 2025	21.32	21.51	21.08	21.29	21.20	-1.62%	1,296,771
Apr 24, 2025	20.37	21.64	20.27	21.64	21.55	7.55%	1,822,073
Apr 23, 2025	20.50	21.25	20.04	20.12	20.03	2.76%	1,321,472
Apr 22, 2025	19.22	19.62	19.08	19.58	19.50	3.76%	2,130,835
Apr 21, 2025	19.13	19.27	18.57	18.87	18.79	-3.08%	1,598,528
Apr 17, 2025	19.10	19.56	18.98	19.47	19.39	1.56%	1,564,934
Apr 16, 2025	19.66	19.93	18.87	19.17	19.09	-2.94%	1,394,889