STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	73.24	73.77	70.29	73.09	73.09	-2.23%	169,343
May 11, 2026	72.56	76.61	71.25	74.76	74.76	1.55%	133,524
May 8, 2026	73.85	74.14	71.56	73.62	73.62	1.11%	110,396
May 7, 2026	74.87	74.87	71.23	72.81	72.81	-4.59%	149,762
May 6, 2026	73.63	76.31	73.19	76.31	76.31	7.25%	324,702
May 5, 2026	69.26	71.18	68.55	71.15	71.15	4.39%	61,752
May 4, 2026	66.50	68.60	66.42	68.16	68.16	3.01%	118,699
May 1, 2026	65.76	67.35	65.76	66.17	66.17	1.91%	130,639
Apr 30, 2026	62.67	65.15	62.67	64.93	64.93	4.95%	83,485
Apr 29, 2026	63.74	63.74	61.28	61.87	61.87	-3.19%	93,077
Apr 28, 2026	63.86	64.26	62.48	63.91	63.91	-2.28%	98,191
Apr 27, 2026	66.63	66.91	64.72	65.40	65.40	-1.83%	85,123
Apr 24, 2026	67.88	68.15	66.19	66.62	66.62	-0.51%	122,833
Apr 23, 2026	67.61	68.92	65.60	66.96	66.96	-1.83%	92,685
Apr 22, 2026	67.81	69.04	67.71	68.21	68.21	4.06%	86,023
Apr 21, 2026	68.54	68.54	65.36	65.55	65.55	-3.83%	172,586
Apr 20, 2026	66.10	68.36	65.96	68.16	68.16	0.95%	93,030
Apr 17, 2026	66.22	68.43	65.74	67.52	67.52	4.67%	135,961
Apr 16, 2026	65.03	65.10	62.38	64.51	64.51	-0.59%	70,244
Apr 15, 2026	63.99	64.89	63.13	64.89	64.89	1.98%	538,631
Apr 14, 2026	62.69	64.59	62.36	63.63	63.63	4.69%	78,536
Apr 13, 2026	57.05	60.87	56.74	60.78	60.78	4.40%	83,099
Apr 10, 2026	58.07	59.34	57.89	58.22	58.22	1.00%	71,728
Apr 9, 2026	56.66	58.66	56.22	57.65	57.65	0.44%	92,354
Apr 8, 2026	57.83	58.08	56.27	57.39	57.39	5.71%	75,565
Apr 7, 2026	53.33	54.29	52.27	54.29	54.29	0.28%	68,618
Apr 6, 2026	53.10	54.68	53.10	54.14	54.14	2.60%	71,308
Apr 2, 2026	49.97	52.80	49.75	52.77	52.77	1.07%	112,215
Apr 1, 2026	52.85	53.38	51.92	52.21	52.21	0.44%	69,307
Mar 31, 2026	49.97	52.06	49.34	51.98	51.98	6.43%	103,342
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%	109,464