STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	43.43	45.01	43.31	45.01	44.97	3.47%	21,844
Jun 3, 2025	42.75	43.61	42.13	43.50	43.46	3.23%	24,791
Jun 2, 2025	41.55	42.30	41.20	42.14	42.10	1.84%	17,846
May 30, 2025	41.78	41.82	40.85	41.38	41.34	-1.94%	19,817
May 29, 2025	43.61	43.61	42.16	42.20	42.16	-1.36%	16,306
May 28, 2025	44.39	44.39	42.73	42.78	42.74	-4.55%	17,775
May 27, 2025	44.99	45.03	44.19	44.82	44.78	2.33%	17,364
May 23, 2025	43.66	44.22	43.27	43.80	43.76	-3.01%	22,443
May 22, 2025	45.62	46.39	44.69	45.16	45.12	2.13%	29,136
May 21, 2025	44.25	46.18	43.71	44.22	44.18	-1.12%	36,087
May 20, 2025	45.00	45.00	43.80	44.72	44.68	-0.84%	13,375
May 19, 2025	43.29	45.29	43.27	45.10	45.06	1.26%	23,139
May 16, 2025	41.97	44.73	41.97	44.54	44.50	6.73%	29,068
May 15, 2025	42.20	42.20	40.60	41.73	41.69	-2.39%	23,157
May 14, 2025	43.24	43.47	42.64	42.75	42.71	-1.11%	26,410
May 13, 2025	42.22	43.31	41.75	43.23	43.19	4.70%	34,182
May 12, 2025	41.99	42.16	40.75	41.29	41.25	3.02%	38,687
May 9, 2025	40.06	41.29	39.36	40.08	40.04	0.63%	24,799
May 8, 2025	39.09	40.51	38.77	39.83	39.79	5.71%	19,469
May 7, 2025	37.80	37.80	37.32	37.68	37.65	0.72%	24,725
May 6, 2025	36.53	37.52	36.33	37.41	37.38	0.92%	12,446
May 5, 2025	37.54	37.57	36.84	37.07	37.04	-3.59%	20,712