STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	73.11	73.11	72.97	72.97	-	-0.17%	7,884
May 12, 2026	73.24	73.77	70.29	73.09	73.09	-2.23%	169,259
May 11, 2026	72.56	76.61	71.25	74.76	74.76	1.55%	133,502
May 8, 2026	73.85	74.14	71.56	73.62	73.62	1.11%	110,395
May 7, 2026	74.87	74.87	71.23	72.81	72.81	-4.59%	149,697
May 6, 2026	73.63	76.31	73.19	76.31	76.31	7.25%	324,497
May 5, 2026	69.26	71.18	68.55	71.15	71.15	4.39%	61,658
May 4, 2026	66.50	68.60	66.42	68.16	68.16	3.01%	118,690
May 1, 2026	65.76	67.35	65.76	66.17	66.17	1.91%	130,633
Apr 30, 2026	62.67	65.15	62.67	64.93	64.93	4.95%	83,480
Apr 29, 2026	63.74	63.74	61.28	61.87	61.87	-3.19%	93,055
Apr 28, 2026	63.86	64.26	62.48	63.91	63.91	-2.28%	98,190
Apr 27, 2026	66.63	66.91	64.72	65.40	65.40	-1.83%	85,106
Apr 24, 2026	67.88	68.15	66.19	66.62	66.62	-0.51%	122,829
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%	85,911
Apr 21, 2026	68.54	68.54	65.36	65.55	65.55	-3.83%	172,384
Apr 20, 2026	66.10	68.36	65.96	68.16	68.16	0.95%	93,025
Apr 17, 2026	66.22	68.43	65.74	67.52	67.52	4.67%	135,900
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