STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	51.47	55.71	51.15	55.54	55.54	2.76%	451,562
Oct 14, 2026	57.02	57.10	53.65	54.05	54.05	-7.54%	186,437
Oct 13, 2026	58.12	58.87	57.50	58.46	58.46	-1.13%	101,573
Oct 12, 2026	59.80	60.40	58.88	59.13	59.13	-1.70%	81,394
Oct 9, 2026	61.27	61.27	59.51	60.15	60.15	0.38%	81,141
Oct 8, 2026	61.57	61.72	58.81	59.92	59.92	-4.16%	178,561
Oct 7, 2026	63.29	63.66	61.88	62.52	62.52	-4.42%	67,486
Oct 6, 2026	66.34	66.95	65.16	65.41	65.41	-0.70%	67,942
Oct 5, 2026	66.95	66.95	65.15	65.87	65.87	-0.33%	90,910
Oct 2, 2026	67.99	69.22	65.53	66.09	66.09	-0.02%	257,292
Oct 1, 2026	65.98	66.62	64.42	66.10	66.10	0.12%	229,667
Sep 30, 2026	68.76	69.00	65.90	66.02	66.02	-1.99%	209,109
Sep 29, 2026	69.01	69.01	67.19	67.36	67.36	-1.03%	379,801
Sep 28, 2026	69.45	70.27	67.81	68.06	68.06	-3.23%	134,515
Sep 25, 2026	72.75	72.75	69.47	70.33	70.33	-2.66%	308,803
Sep 24, 2026	71.53	73.09	71.09	72.25	72.25	-0.44%	123,937
Sep 23, 2026	74.39	74.83	72.44	72.57	72.57	-3.08%	247,140
Sep 22, 2026	73.18	75.32	73.18	74.88	74.88	1.44%	157,846
Sep 21, 2026	74.31	74.47	73.14	73.82	73.82	2.97%	80,344
Sep 18, 2026	67.71	71.75	67.39	71.69	71.69	8.29%	125,467
Sep 17, 2026	66.69	67.12	64.89	66.20	66.20	2.86%	54,392
Sep 16, 2026	65.08	65.55	63.09	64.36	64.36	-0.36%	59,683
Sep 15, 2026	66.42	66.42	63.93	64.59	64.59	-4.15%	89,274
Sep 14, 2026	65.94	68.34	65.94	67.39	67.39	-1.00%	87,870
Sep 11, 2026	67.53	69.60	66.77	68.07	68.07	2.57%	76,196
Sep 10, 2026	66.10	67.98	65.97	66.37	66.37	-2.68%	67,215
Sep 9, 2026	70.35	70.57	68.13	68.20	68.20	-2.57%	54,343
Sep 8, 2026	68.92	71.14	68.69	70.00	70.00	1.01%	74,081
Sep 4, 2026	68.52	69.49	68.16	69.30	69.30	-0.31%	44,690
Sep 3, 2026	64.57	69.55	64.57	69.52	69.52	9.17%	112,050
Sep 2, 2026	62.21	63.93	61.61	63.68	63.68	1.89%	26,350
Sep 1, 2026	63.84	63.87	62.45	62.50	62.50	-4.29%	40,143
Aug 31, 2026	64.20	65.47	63.39	65.30	65.30	1.39%	44,451
Aug 28, 2026	67.46	67.63	63.89	64.41	64.41	-6.55%	54,461
Aug 27, 2026	67.71	70.22	67.37	68.92	68.92	3.56%	41,848
Aug 26, 2026	67.20	67.67	66.06	66.55	66.55	-2.43%	49,507
Aug 25, 2026	65.11	68.41	65.01	68.21	68.21	4.44%	39,677
Aug 24, 2026	65.65	67.08	64.59	65.31	65.31	-0.93%	90,338
Aug 21, 2026	67.00	68.61	64.61	65.92	65.92	1.84%	146,766
Aug 20, 2026	63.49	65.00	63.00	64.73	64.73	5.26%	66,438
Aug 19, 2026	59.93	62.79	58.48	61.50	61.50	3.08%	71,921
Aug 18, 2026	61.23	61.96	59.42	59.66	59.66	-4.73%	57,329
Aug 17, 2026	61.62	62.94	61.61	62.62	62.62	1.66%	42,474
Aug 14, 2026	60.58	61.95	60.33	61.60	61.60	0.62%	31,770
Aug 13, 2026	61.70	63.47	60.66	61.22	61.22	-0.71%	70,670
Aug 12, 2026	62.55	62.94	61.20	61.66	61.66	2.17%	37,571
Aug 11, 2026	61.54	61.75	59.95	60.35	60.35	0.90%	49,529
Aug 10, 2026	62.38	62.38	59.81	59.81	59.81	-4.35%	50,073
Aug 7, 2026	63.25	63.25	61.11	62.53	62.53	1.18%	140,563
Aug 6, 2026	62.01	63.42	61.49	61.80	61.80	-2.42%	71,825