STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	66.22	68.17	65.74	68.11	-	5.58%	72,256
Apr 16, 2026	65.03	65.10	62.38	64.51	64.51	-0.59%	70,231
Apr 15, 2026	63.99	64.89	63.13	64.89	64.89	1.98%	538,585
Apr 14, 2026	62.69	64.59	62.36	63.63	63.63	4.69%	78,280
Apr 13, 2026	57.05	60.87	56.74	60.78	60.78	4.40%	83,059
Apr 10, 2026	58.07	59.34	57.89	58.22	58.22	1.00%	71,708
Apr 9, 2026	56.66	58.66	56.22	57.65	57.65	0.44%	92,347
Apr 8, 2026	57.83	58.08	56.27	57.39	57.39	5.71%	75,437
Apr 7, 2026	53.33	54.29	52.27	54.29	54.29	0.28%	68,470
Apr 6, 2026	53.10	54.68	53.10	54.14	54.14	2.60%	71,281
Apr 2, 2026	49.97	52.80	49.75	52.77	52.77	1.07%	112,214
Apr 1, 2026	52.85	53.38	51.92	52.21	52.21	0.44%	69,264
Mar 31, 2026	49.97	52.06	49.34	51.98	51.98	6.43%	103,027
Mar 30, 2026	51.68	51.82	48.35	48.84	48.84	-3.74%	103,398
Mar 27, 2026	52.51	52.51	50.20	50.74	50.74	-5.14%	81,960
Mar 26, 2026	55.23	56.20	53.30	53.49	53.49	-5.07%	109,449
Mar 25, 2026	56.66	57.50	55.67	56.34	56.34	2.27%	58,969
Mar 24, 2026	55.59	56.33	54.33	55.09	55.09	-2.53%	62,305
Mar 23, 2026	55.08	57.43	55.08	56.52	56.52	3.78%	197,989
Mar 20, 2026	56.28	56.48	53.70	54.46	54.46	-3.95%	312,566
Mar 19, 2026	55.34	57.25	54.47	56.70	56.70	0.09%	98,656
Mar 18, 2026	57.63	58.42	56.56	56.65	56.65	-3.53%	53,661
Mar 17, 2026	57.82	59.46	57.63	58.72	58.72	1.14%	89,390
Mar 16, 2026	58.26	58.62	57.12	58.06	58.06	4.12%	108,471
Mar 13, 2026	56.88	58.13	55.57	55.76	55.76	1.00%	115,624
Mar 12, 2026	55.59	55.72	54.16	55.21	55.21	-2.47%	65,848
Mar 11, 2026	56.01	57.64	55.58	56.61	56.61	1.29%	101,211
Mar 10, 2026	56.11	57.00	55.58	55.89	55.89	0.04%	86,820
Mar 9, 2026	53.73	55.98	53.00	55.87	55.87	3.25%	75,603
Mar 6, 2026	55.90	56.21	53.91	54.11	54.11	-5.94%	98,978
Mar 5, 2026	58.78	59.43	56.13	57.53	57.53	-3.60%	146,355
Mar 4, 2026	57.31	60.09	57.31	59.68	59.68	8.29%	52,522
Mar 3, 2026	55.77	56.33	53.95	55.11	55.11	-4.57%	128,219
Mar 2, 2026	55.01	58.72	55.01	57.75	57.75	1.98%	109,490
Feb 27, 2026	57.70	57.77	55.77	56.63	56.63	-3.49%	71,859
Feb 26, 2026	58.89	59.64	57.28	58.68	58.68	-0.44%	135,438
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