STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	55.34	57.25	54.47	56.70	56.70	0.09%	98,656
Mar 18, 2026	57.63	58.42	56.56	56.65	56.65	-3.53%	53,661
Mar 17, 2026	57.82	59.46	57.63	58.72	58.72	1.14%	89,390
Mar 16, 2026	58.26	58.62	57.12	58.06	58.06	4.12%	108,471
Mar 13, 2026	56.88	58.13	55.57	55.76	55.76	1.00%	115,624
Mar 12, 2026	55.59	55.72	54.16	55.21	55.21	-2.47%	65,848
Mar 11, 2026	56.01	57.64	55.58	56.61	56.61	1.29%	101,211
Mar 10, 2026	56.11	57.00	55.58	55.89	55.89	0.04%	86,820
Mar 9, 2026	53.73	55.98	53.00	55.87	55.87	3.25%	75,603
Mar 6, 2026	55.90	56.21	53.91	54.11	54.11	-5.94%	98,978
Mar 5, 2026	58.78	59.43	56.13	57.53	57.53	-3.60%	146,355
Mar 4, 2026	57.31	60.09	57.31	59.68	59.68	8.29%	52,522
Mar 3, 2026	55.77	56.33	53.95	55.11	55.11	-4.57%	128,219
Mar 2, 2026	55.01	58.72	55.01	57.75	57.75	1.98%	109,490
Feb 27, 2026	57.70	57.77	55.77	56.63	56.63	-3.49%	71,859
Feb 26, 2026	58.89	59.64	57.28	58.68	58.68	-0.44%	135,438
Feb 25, 2026	59.25	60.07	58.94	58.94	58.94	2.38%	81,546
Feb 24, 2026	54.38	57.82	54.28	57.57	57.57	4.44%	107,601
Feb 23, 2026	54.64	55.48	54.15	55.12	55.12	-0.81%	123,310
Feb 20, 2026	56.36	58.00	55.31	55.57	55.57	-1.98%	105,130
Feb 19, 2026	55.30	56.82	54.52	56.69	56.69	0.46%	70,505
Feb 18, 2026	56.31	58.12	55.87	56.43	56.43	-0.05%	63,738
Feb 17, 2026	57.19	57.53	55.49	56.46	56.46	-2.96%	116,273
Feb 13, 2026	57.30	59.36	56.10	58.18	58.18	3.54%	79,010
Feb 12, 2026	58.78	58.78	55.61	56.19	56.19	-3.82%	138,680
Feb 11, 2026	60.09	60.09	56.93	58.42	58.42	-2.31%	133,549
Feb 10, 2026	60.71	61.85	59.80	59.80	59.80	-2.89%	108,600
Feb 9, 2026	57.71	61.83	57.71	61.58	61.58	5.36%	156,367
Feb 6, 2026	54.87	58.68	54.34	58.45	58.45	13.67%	220,175
Feb 5, 2026	55.70	57.18	51.19	51.42	51.42	-11.74%	399,020
Feb 4, 2026	61.33	61.55	56.36	58.26	58.26	-6.69%	314,009
Feb 3, 2026	63.50	64.38	59.82	62.44	62.44	-1.67%	583,122
Feb 2, 2026	63.21	65.13	62.62	63.50	63.50	-2.67%	192,641
Jan 30, 2026	67.33	67.91	64.45	65.24	65.24	-4.52%	186,146
Jan 29, 2026	71.08	71.08	66.92	68.33	68.33	-4.67%	421,514
Jan 28, 2026	72.46	73.20	70.39	71.68	71.68	-0.36%	211,389
Jan 27, 2026	69.32	72.20	68.80	71.94	71.94	4.55%	179,699
Jan 26, 2026	70.74	71.16	68.75	68.81	68.81	-3.38%	147,450
Jan 23, 2026	69.46	73.10	67.73	71.22	71.22	1.95%	593,947
Jan 22, 2026	72.00	72.11	69.69	69.86	69.86	-1.77%	131,078
Jan 21, 2026	71.50	73.69	68.40	71.12	71.12	0.17%	288,250
Jan 20, 2026	71.19	73.14	70.30	71.00	71.00	-5.50%	597,466
Jan 16, 2026	72.89	75.77	72.07	75.13	75.13	3.68%	57,468
Jan 15, 2026	74.17	74.17	71.64	72.46	72.46	-1.27%	103,187
Jan 14, 2026	73.21	74.44	71.91	73.39	73.39	1.73%	149,395
Jan 13, 2026	71.77	72.71	70.87	72.14	72.14	2.07%	235,059
Jan 12, 2026	67.98	71.13	67.62	70.68	70.68	3.80%	107,766
Jan 9, 2026	69.21	70.38	67.89	68.09	68.09	-0.62%	91,681
Jan 8, 2026	67.00	69.51	66.65	68.52	68.51	1.17%	115,509
Jan 7, 2026	68.77	69.39	67.70	67.72	67.72	-2.03%	86,880