STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	66.91	66.91	64.13	64.36	64.36	-4.69%	80,905
Jul 23, 2026	66.42	69.47	66.42	67.53	67.53	-0.30%	78,103
Jul 22, 2026	66.95	69.41	66.95	67.73	67.73	-0.89%	104,856
Jul 21, 2026	66.44	69.20	66.44	68.34	68.34	4.92%	106,905
Jul 20, 2026	63.07	66.00	63.07	65.13	65.13	5.51%	92,321
Jul 17, 2026	60.91	62.72	59.38	61.73	61.73	-1.88%	95,182
Jul 16, 2026	65.60	65.80	62.40	62.91	62.91	-5.43%	139,971
Jul 15, 2026	66.38	67.53	64.65	66.52	66.52	1.50%	161,863
Jul 14, 2026	66.26	66.76	64.51	65.54	65.54	2.20%	165,467
Jul 13, 2026	65.34	66.52	63.22	64.13	64.13	-3.58%	195,424
Jul 10, 2026	68.64	68.90	65.92	66.51	66.51	-1.28%	178,882
Jul 9, 2026	67.14	68.40	66.41	67.37	67.37	2.35%	110,134
Jul 8, 2026	63.88	65.86	63.68	65.82	65.82	1.07%	82,225
Jul 7, 2026	67.60	68.06	64.00	65.12	65.12	-5.32%	166,315
Jul 6, 2026	66.98	70.01	66.98	68.78	68.78	4.31%	108,714
Jul 2, 2026	69.45	70.92	65.25	65.94	65.94	-4.27%	286,847
Jul 1, 2026	68.85	70.38	67.39	68.88	68.88	-1.53%	194,189
Jun 30, 2026	70.01	70.48	69.02	69.95	69.95	-1.92%	206,131
Jun 29, 2026	74.06	74.20	68.98	71.32	71.32	-2.22%	118,174
Jun 26, 2026	70.03	73.59	69.48	72.94	72.94	2.30%	176,174
Jun 25, 2026	75.00	75.45	70.00	71.30	71.30	-3.36%	145,495
Jun 24, 2026	77.78	77.78	72.12	73.78	73.78	-4.50%	245,340
Jun 23, 2026	75.60	79.82	75.21	77.26	77.26	-2.15%	108,427
Jun 22, 2026	79.38	84.08	78.96	78.96	78.96	0.01%	80,361
Jun 18, 2026	79.04	79.54	77.41	78.95	78.95	2.24%	86,289
Jun 17, 2026	77.91	81.08	77.10	77.22	77.22	-1.56%	113,235
Jun 16, 2026	78.55	80.85	78.32	78.44	78.44	-0.52%	120,950
Jun 15, 2026	79.82	80.35	78.69	78.85	78.85	3.91%	124,728
Jun 12, 2026	74.94	78.04	74.62	75.88	75.88	1.31%	254,212
Jun 11, 2026	70.53	75.11	69.96	74.90	74.90	6.87%	174,916
Jun 10, 2026	72.15	74.93	70.09	70.09	70.09	-4.62%	157,210
Jun 9, 2026	76.43	77.90	70.37	73.48	73.48	-2.78%	351,343
Jun 8, 2026	73.55	76.33	72.77	75.58	75.58	5.72%	387,360
Jun 5, 2026	76.21	76.21	69.25	71.49	71.49	-9.21%	391,274
Jun 4, 2026	76.77	79.59	76.19	78.74	78.74	-0.52%	122,625
Jun 3, 2026	80.16	81.80	78.86	79.15	79.15	-1.96%	206,602
Jun 2, 2026	81.31	83.23	79.87	80.73	80.73	-2.06%	128,890
Jun 1, 2026	78.86	83.52	78.00	82.43	82.43	2.36%	130,485
May 29, 2026	80.28	80.66	77.90	80.53	80.53	-0.46%	121,829
May 28, 2026	77.61	81.14	76.66	80.90	80.90	2.74%	86,338
May 27, 2026	76.20	79.19	74.96	78.74	78.74	2.79%	140,716
May 26, 2026	76.42	78.00	75.70	76.60	76.60	2.46%	164,718
May 22, 2026	75.00	76.09	73.89	74.76	74.76	-0.16%	180,570
May 21, 2026	72.12	74.90	71.70	74.88	74.88	3.95%	102,522
May 20, 2026	70.26	73.08	69.60	72.04	72.04	3.68%	125,106
May 19, 2026	68.76	70.15	67.18	69.48	69.48	-1.09%	167,245
May 18, 2026	71.90	71.90	68.43	70.24	70.24	-1.22%	113,424
May 15, 2026	73.69	73.69	70.43	71.11	71.11	-6.52%	75,568
May 14, 2026	73.18	76.65	71.81	76.07	76.07	3.61%	92,540
May 13, 2026	73.41	74.20	71.47	73.42	73.42	0.45%	115,426