STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	45.50	45.72	42.98	43.19	43.19	-4.04%	23,635
Jun 4, 2025	43.43	45.01	43.31	45.01	45.01	3.47%	21,844
Jun 3, 2025	42.75	43.61	42.13	43.50	43.50	3.23%	24,791
Jun 2, 2025	41.55	42.30	41.20	42.14	42.14	1.84%	17,846
May 30, 2025	41.78	41.82	40.85	41.38	41.38	-1.94%	19,817
May 29, 2025	43.61	43.61	42.16	42.20	42.20	-1.36%	16,306
May 28, 2025	44.39	44.39	42.73	42.78	42.78	-4.55%	17,775
May 27, 2025	44.99	45.03	44.19	44.82	44.82	2.33%	17,364
May 23, 2025	43.66	44.22	43.27	43.80	43.80	-3.01%	22,443
May 22, 2025	45.62	46.39	44.69	45.16	45.16	2.13%	29,136
May 21, 2025	44.25	46.18	43.71	44.22	44.22	-1.12%	36,087
May 20, 2025	45.00	45.00	43.80	44.72	44.72	-0.84%	13,375
May 19, 2025	43.29	45.29	43.27	45.10	45.10	1.26%	23,139
May 16, 2025	41.97	44.73	41.97	44.54	44.54	6.73%	29,068
May 15, 2025	42.20	42.20	40.60	41.73	41.73	-2.39%	23,157
May 14, 2025	43.24	43.47	42.64	42.75	42.75	-1.11%	26,410
May 13, 2025	42.22	43.31	41.75	43.23	43.23	4.70%	34,182
May 12, 2025	41.99	42.16	40.75	41.29	41.29	3.02%	38,687
May 9, 2025	40.06	41.29	39.36	40.08	40.08	0.63%	24,799
May 8, 2025	39.09	40.51	38.77	39.83	39.83	5.71%	19,469
May 7, 2025	37.80	37.80	37.32	37.68	37.68	0.72%	24,725
May 6, 2025	36.53	37.52	36.33	37.41	37.41	0.92%	12,446
May 5, 2025	37.54	37.57	36.84	37.07	37.07	-3.59%	20,712
May 2, 2025	37.88	39.08	37.72	38.45	38.45	2.62%	28,167
May 1, 2025	37.20	38.18	36.77	37.47	37.47	3.57%	15,014
Apr 30, 2025	35.96	36.29	34.92	36.18	36.18	-1.90%	39,310
Apr 29, 2025	36.82	37.20	36.58	36.88	36.88	-	16,456
Apr 28, 2025	37.63	37.63	35.81	36.88	36.88	-1.13%	19,774
Apr 25, 2025	36.69	37.71	36.58	37.30	37.30	2.08%	31,700
Apr 24, 2025	35.38	36.54	35.25	36.54	36.54	3.25%	17,443
Apr 23, 2025	36.05	36.35	35.19	35.39	35.39	2.79%	65,413
Apr 22, 2025	32.41	34.79	32.26	34.43	34.43	9.41%	69,465
Apr 21, 2025	32.18	32.44	31.31	31.47	31.47	-1.84%	18,253
Apr 17, 2025	31.69	32.06	31.09	32.06	32.06	2.00%	14,587
Apr 16, 2025	31.26	31.77	30.90	31.43	31.43	-1.13%	12,851
Apr 15, 2025	32.92	32.92	31.45	31.79	31.79	-3.46%	28,241
Apr 14, 2025	33.67	33.67	32.43	32.93	32.93	1.45%	37,798
Apr 11, 2025	31.38	32.51	31.08	32.46	32.46	4.57%	41,305
Apr 10, 2025	32.06	32.24	30.09	31.04	31.04	-6.48%	35,522
Apr 9, 2025	29.10	33.74	28.68	33.19	33.19	14.46%	108,719
Apr 8, 2025	32.28	32.28	28.84	29.00	29.00	-5.61%	41,315
Apr 7, 2025	28.42	32.61	28.07	30.72	30.72	-0.49%	154,130
Apr 4, 2025	31.27	31.60	28.69	30.87	30.87	-4.84%	58,145
Apr 3, 2025	32.52	33.24	32.26	32.44	32.44	-8.28%	37,038
Apr 2, 2025	33.39	35.40	33.36	35.37	35.37	3.36%	24,825
Apr 1, 2025	32.84	34.28	32.11	34.22	34.22	4.62%	25,473
Mar 31, 2025	32.60	32.80	31.69	32.71	32.71	-2.30%	32,370
Mar 28, 2025	35.01	35.04	33.29	33.48	33.48	-5.66%	37,379
Mar 27, 2025	35.95	36.38	35.44	35.49	35.49	-2.47%	21,076
Mar 26, 2025	38.29	38.29	36.08	36.39	36.39	-5.63%	9,882