STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	70.17	70.21	66.63	69.12	69.12	-0.95%	134,486
Jan 5, 2026	67.07	70.35	66.97	69.78	69.78	7.86%	161,138
Jan 2, 2026	61.43	64.88	60.78	64.70	64.70	7.90%	110,883
Dec 31, 2025	60.85	61.52	59.66	59.96	59.96	-1.48%	94,500
Dec 30, 2025	62.43	62.67	60.85	60.86	60.86	-1.97%	127,011
Dec 29, 2025	62.18	64.56	61.93	62.08	62.08	-1.77%	81,996
Dec 26, 2025	65.71	65.71	63.00	63.20	63.20	-3.29%	171,084
Dec 24, 2025	64.85	65.42	64.35	65.35	65.35	0.46%	17,383
Dec 23, 2025	65.42	66.22	64.78	65.05	65.05	-2.18%	77,870
Dec 22, 2025	67.66	68.46	66.32	66.50	66.50	1.76%	92,611
Dec 19, 2025	62.18	65.52	62.18	65.35	65.35	7.40%	101,913
Dec 18, 2025	62.54	64.04	60.61	60.85	60.85	1.01%	52,432
Dec 17, 2025	63.57	65.09	60.24	60.24	60.24	-3.52%	75,520
Dec 16, 2025	61.65	62.94	60.00	62.44	62.44	1.00%	142,148
Dec 15, 2025	67.94	67.94	61.70	61.82	61.82	-9.02%	108,697
Dec 12, 2025	71.97	73.22	67.83	67.95	67.95	-6.55%	66,875