STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	55.74	55.74	53.67	54.82	54.82	-1.31%	71,755
Aug 14, 2025	54.00	55.59	53.31	55.55	55.55	1.42%	46,722
Aug 13, 2025	54.97	55.51	54.16	54.77	54.77	0.85%	57,543
Aug 12, 2025	54.12	54.58	53.65	54.31	54.31	1.19%	33,716
Aug 11, 2025	54.56	55.43	53.67	53.67	53.67	0.30%	66,987
Aug 8, 2025	54.54	54.64	52.58	53.51	53.51	-1.20%	35,299
Aug 7, 2025	55.55	56.10	53.43	54.16	54.16	-0.59%	53,118
Aug 6, 2025	53.28	54.48	52.67	54.48	54.48	2.50%	31,541
Aug 5, 2025	53.58	53.58	51.96	53.15	53.15	-1.37%	31,082
Aug 4, 2025	52.00	53.89	51.50	53.89	53.89	5.03%	35,165
Aug 1, 2025	52.36	52.68	50.41	51.31	51.31	-6.42%	69,340
Jul 31, 2025	55.14	56.32	54.80	54.83	54.83	0.92%	28,515
Jul 30, 2025	54.79	55.39	53.50	54.33	54.33	-0.22%	79,906
Jul 29, 2025	56.84	56.84	53.72	54.45	54.45	-4.02%	68,883
Jul 28, 2025	58.56	58.56	56.26	56.73	56.73	-1.80%	66,202
Jul 25, 2025	58.32	58.32	56.82	57.77	57.77	-1.72%	47,041
Jul 24, 2025	59.13	59.84	58.43	58.78	58.78	-0.34%	50,228
Jul 23, 2025	59.12	59.24	57.41	58.98	58.98	-0.77%	73,329
Jul 22, 2025	58.78	59.65	56.50	59.44	59.44	2.84%	62,917
Jul 21, 2025	59.38	61.70	57.74	57.80	57.80	-1.01%	129,280
Jul 18, 2025	59.50	60.66	57.17	58.39	58.39	-0.03%	74,845
Jul 17, 2025	57.10	58.76	56.39	58.41	58.41	2.35%	77,062
Jul 16, 2025	55.97	57.34	55.97	57.07	57.07	3.91%	87,763
Jul 15, 2025	55.96	55.96	54.50	54.92	54.92	-2.23%	62,766
Jul 14, 2025	55.95	58.18	55.77	56.17	56.17	2.28%	79,196
Jul 11, 2025	56.87	57.29	54.73	54.92	54.92	-1.74%	69,273
Jul 10, 2025	55.01	56.48	54.33	55.89	55.89	1.54%	38,509
Jul 9, 2025	54.76	55.07	53.06	55.04	55.04	2.21%	35,564
Jul 8, 2025	54.99	56.10	53.74	53.85	53.85	0.07%	23,952
Jul 7, 2025	54.46	54.46	51.77	53.81	53.81	-2.31%	57,363
Jul 3, 2025	54.37	56.03	54.31	55.08	55.08	2.15%	31,847
Jul 2, 2025	50.88	53.92	50.88	53.92	53.92	7.84%	36,112
Jul 1, 2025	49.61	51.00	49.19	50.00	50.00	-0.10%	69,257
Jun 30, 2025	48.89	50.21	48.59	50.05	50.05	4.23%	48,575
Jun 27, 2025	48.41	48.91	47.34	48.02	48.02	-	22,297
Jun 26, 2025	45.88	48.23	45.44	48.02	48.02	4.16%	32,301
Jun 25, 2025	47.00	47.13	45.89	46.10	46.10	0.07%	16,263
Jun 24, 2025	44.51	46.07	44.46	46.07	46.03	6.01%	21,748
Jun 23, 2025	43.17	43.83	41.56	43.46	43.42	-1.38%	152,486
Jun 20, 2025	45.23	45.23	43.73	44.07	44.03	-0.14%	29,258
Jun 18, 2025	43.23	44.54	42.85	44.13	44.09	1.45%	18,615
Jun 17, 2025	44.52	44.70	42.90	43.50	43.46	-4.12%	28,394
Jun 16, 2025	44.70	45.47	44.27	45.37	45.33	3.85%	25,794
Jun 13, 2025	44.10	44.84	43.32	43.69	43.65	-3.17%	19,135
Jun 12, 2025	45.11	46.17	44.82	45.12	45.08	-1.57%	14,066
Jun 11, 2025	46.26	46.48	45.45	45.84	45.80	-1.14%	12,553
Jun 10, 2025	46.87	46.96	45.84	46.37	46.33	0.06%	25,960
Jun 9, 2025	46.58	46.58	45.36	46.34	46.30	1.59%	36,413
Jun 6, 2025	44.11	46.08	44.11	45.61	45.57	5.61%	22,706
Jun 5, 2025	45.50	45.72	42.98	43.19	43.15	-4.04%	23,739