STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	30.43	30.51	30.37	30.51	30.51	0.25%	278
Jun 11, 2025	30.41	30.43	30.41	30.43	30.43	-0.42%	569
Jun 10, 2025	30.45	30.56	30.45	30.56	30.56	0.36%	773
Jun 9, 2025	30.34	30.48	30.34	30.45	30.45	-0.26%	928
Jun 6, 2025	30.49	30.52	30.46	30.52	30.52	0.95%	1,736
Jun 5, 2025	30.26	30.42	30.15	30.24	30.24	-0.48%	1,775
Jun 4, 2025	30.38	30.38	30.38	30.38	30.38	-0.18%	103
Jun 3, 2025	30.17	30.44	30.17	30.44	30.44	0.72%	1,090
Jun 2, 2025	29.93	30.23	29.88	30.22	30.22	-0.28%	18,504
May 30, 2025	30.18	30.30	29.97	30.30	30.30	0.63%	896
May 29, 2025	30.09	30.11	29.95	30.11	30.11	0.22%	8,579
May 28, 2025	30.30	30.30	30.05	30.05	30.05	-0.73%	266
May 27, 2025	30.01	30.31	30.01	30.27	30.27	1.66%	1,316
May 23, 2025	29.61	29.78	29.61	29.78	29.78	-0.66%	952
May 22, 2025	29.88	30.08	29.85	29.98	29.98	-0.19%	2,635
May 21, 2025	30.44	30.44	30.03	30.03	30.03	-1.84%	1,472
May 20, 2025	30.54	30.71	30.54	30.60	30.60	-0.01%	684
May 19, 2025	30.27	30.60	30.27	30.60	30.60	-0.26%	3,323
May 16, 2025	30.39	30.68	30.39	30.68	30.68	1.06%	18,123
May 15, 2025	30.22	30.36	30.22	30.36	30.36	1.18%	774
May 14, 2025	29.98	30.00	29.98	30.00	30.00	-0.29%	403
May 13, 2025	29.91	30.19	29.91	30.09	30.09	-0.10%	4,246
May 12, 2025	30.03	30.12	30.03	30.12	30.12	2.66%	737
May 9, 2025	29.34	29.34	29.34	29.34	29.34	-0.45%	8
May 8, 2025	29.61	29.61	29.47	29.47	29.47	0.56%	1,312
May 7, 2025	29.19	29.31	29.19	29.31	29.31	0.66%	4,310
May 6, 2025	29.15	29.15	29.10	29.12	29.12	-0.86%	3,580
May 5, 2025	29.38	29.38	29.31	29.37	29.37	-0.40%	354
May 2, 2025	29.49	29.49	29.49	29.49	29.49	1.45%	9
May 1, 2025	29.19	29.19	29.07	29.07	29.07	-0.23%	200
Apr 30, 2025	28.59	29.13	28.59	29.13	29.13	-0.02%	3,692
Apr 29, 2025	28.95	29.16	28.91	29.14	29.14	0.86%	24,758
Apr 28, 2025	28.81	28.89	28.81	28.89	28.89	0.10%	574
Apr 25, 2025	28.76	28.86	28.76	28.86	28.86	-0.03%	184
Apr 24, 2025	28.61	28.87	28.61	28.87	28.87	1.39%	2,121
Apr 23, 2025	28.87	28.98	28.40	28.48	28.48	0.98%	5,558
Apr 22, 2025	28.06	28.20	28.06	28.20	28.20	2.74%	870
Apr 21, 2025	27.67	27.67	27.23	27.45	27.45	-1.80%	495
Apr 17, 2025	27.95	27.95	27.95	27.95	27.95	0.79%	3
Apr 16, 2025	28.12	28.12	27.53	27.73	27.73	-1.70%	312
Apr 15, 2025	28.21	28.21	28.21	28.21	28.21	-0.46%	3
Apr 14, 2025	28.31	28.34	28.21	28.34	28.34	1.06%	722
Apr 11, 2025	27.95	28.05	27.95	28.05	28.05	1.66%	221
Apr 10, 2025	27.71	27.71	27.07	27.59	27.59	-2.62%	6,952
Apr 9, 2025	26.24	28.33	26.24	28.33	28.33	7.23%	315
Apr 8, 2025	27.68	27.72	26.42	26.42	26.42	-1.85%	35,522
Apr 7, 2025	27.50	27.50	26.57	26.92	26.92	-0.68%	27,035
Apr 4, 2025	27.83	27.88	27.10	27.10	27.10	-5.19%	11,267
Apr 3, 2025	28.78	28.78	28.59	28.59	28.59	-4.91%	1,586
Apr 2, 2025	29.79	30.07	29.79	30.07	30.07	0.87%	170