STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	100.22	101.73	96.59	97.05	97.05	-4.07%	122,439
Oct 27, 2025	102.03	102.37	99.32	101.17	101.17	1.90%	193,594
Oct 24, 2025	95.83	99.33	95.05	99.28	99.28	8.62%	129,235
Oct 23, 2025	89.18	92.84	88.22	91.40	91.40	4.06%	153,872
Oct 22, 2025	92.93	94.98	84.84	87.83	87.83	-8.70%	217,966
Oct 21, 2025	99.84	100.30	94.82	96.20	96.20	-4.38%	156,438
Oct 20, 2025	101.79	105.06	99.30	100.61	100.61	4.65%	165,898
Oct 17, 2025	93.30	96.46	91.68	96.14	96.14	-2.49%	292,796
Oct 16, 2025	107.63	107.63	98.30	98.60	98.60	-8.78%	290,428
Oct 15, 2025	108.87	109.64	102.81	108.09	108.09	3.53%	338,781
Oct 14, 2025	97.55	107.46	94.06	104.40	104.40	3.05%	226,032
Oct 13, 2025	96.67	101.31	93.74	101.31	101.31	9.10%	215,360
Oct 10, 2025	101.31	105.63	91.95	92.86	92.86	-5.33%	421,430
Oct 9, 2025	96.94	98.31	94.18	98.09	98.09	2.03%	188,190
Oct 8, 2025	93.84	96.64	92.11	96.14	96.14	3.98%	174,436
Oct 7, 2025	94.48	94.48	88.00	92.46	92.46	0.49%	297,009
Oct 6, 2025	89.99	92.20	89.14	92.01	92.01	7.05%	240,124
Oct 3, 2025	86.12	88.72	84.47	85.95	85.95	2.19%	185,539
Oct 2, 2025	82.55	84.29	81.44	84.11	84.11	4.52%	154,983
Oct 1, 2025	79.72	81.38	78.76	80.47	80.47	2.38%	110,300
Sep 30, 2025	78.34	79.01	77.25	78.60	78.60	0.06%	64,008
Sep 29, 2025	74.70	78.66	74.70	78.55	78.55	7.44%	115,535
Sep 26, 2025	74.23	74.24	71.02	73.11	73.11	-1.58%	109,932
Sep 25, 2025	76.56	77.62	72.93	74.28	74.28	-6.62%	143,794
Sep 24, 2025	78.79	81.24	78.52	79.55	79.55	3.23%	122,497
Sep 23, 2025	80.72	81.21	76.44	77.06	77.06	-2.49%	149,441
Sep 22, 2025	76.71	79.31	74.69	79.03	79.03	2.64%	99,927
Sep 19, 2025	76.37	78.21	76.16	77.00	77.00	0.69%	295,555
Sep 18, 2025	77.53	77.98	75.75	76.47	76.47	0.79%	127,923
Sep 17, 2025	73.01	76.34	71.69	75.87	75.87	2.61%	126,967
Sep 16, 2025	72.69	74.04	70.75	73.94	73.94	2.67%	84,290
Sep 15, 2025	71.25	72.25	70.16	72.02	72.02	2.83%	117,740
Sep 12, 2025	68.15	70.14	67.41	70.04	70.04	3.69%	81,067
Sep 11, 2025	67.25	68.75	66.32	67.55	67.55	1.06%	80,387
Sep 10, 2025	64.59	67.25	64.37	66.84	66.84	5.19%	81,015
Sep 9, 2025	59.41	63.56	59.41	63.54	63.54	9.01%	71,568
Sep 8, 2025	57.91	58.84	57.02	58.29	58.29	1.34%	40,949
Sep 5, 2025	58.94	59.08	55.91	57.52	57.52	-0.10%	42,019
Sep 4, 2025	59.48	59.52	57.49	57.58	57.58	-3.86%	48,067
Sep 3, 2025	61.99	62.00	59.32	59.89	59.89	-1.92%	48,337
Sep 2, 2025	58.27	61.64	57.29	61.07	61.07	2.25%	51,383
Aug 29, 2025	59.72	60.72	58.44	59.72	59.72	2.10%	41,153
Aug 28, 2025	58.85	59.47	58.39	58.49	58.49	0.67%	33,498
Aug 27, 2025	58.21	58.84	57.51	58.10	58.10	-0.33%	24,380
Aug 26, 2025	56.63	58.36	56.50	58.29	58.29	2.64%	33,629
Aug 25, 2025	55.97	57.23	54.95	56.79	56.79	-0.04%	21,728
Aug 22, 2025	53.86	57.16	53.14	56.81	56.81	5.32%	29,337
Aug 21, 2025	53.91	54.44	53.27	53.94	53.94	-1.30%	33,098
Aug 20, 2025	53.95	54.65	51.35	54.65	54.65	1.26%	30,353
Aug 19, 2025	57.43	57.43	53.50	53.97	53.97	-5.71%	37,550