STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	33.75	33.75	33.67	33.67	33.67	1.31%	1,355
Mar 20, 2026	33.51	33.51	33.15	33.24	33.24	-1.64%	2,732
Mar 19, 2026	33.75	33.79	33.68	33.79	33.79	0.01%	1,772
Mar 18, 2026	34.17	34.17	33.79	33.79	33.79	-1.96%	353
Mar 17, 2026	34.46	34.46	34.46	34.46	34.46	1.01%	122
Mar 16, 2026	34.08	34.19	34.00	34.12	34.12	0.84%	2,879
Mar 13, 2026	34.19	34.19	33.77	33.83	33.83	-0.27%	1,475
Mar 12, 2026	34.16	34.21	33.87	33.93	33.92	-1.52%	11,005
Mar 11, 2026	34.52	34.52	34.38	34.45	34.45	-0.37%	6,188
Mar 10, 2026	34.80	34.80	34.58	34.58	34.58	-0.23%	320
Mar 9, 2026	34.21	34.66	33.84	34.66	34.66	0.19%	3,178
Mar 6, 2026	34.59	34.68	34.59	34.59	34.59	-1.24%	707
Mar 5, 2026	35.03	35.03	35.03	35.03	35.03	-1.11%	187
Mar 4, 2026	35.39	35.42	35.33	35.42	35.42	0.81%	3,413
Mar 3, 2026	35.17	35.17	35.13	35.13	35.13	-2.12%	344
Mar 2, 2026	35.65	35.95	35.65	35.89	35.89	-0.51%	1,153
Feb 27, 2026	36.08	36.08	36.08	36.08	36.08	0.50%	46
Feb 26, 2026	35.90	35.90	35.88	35.90	35.90	0.11%	656
Feb 25, 2026	35.75	35.87	35.75	35.86	35.86	0.18%	978
Feb 24, 2026	35.73	35.79	35.73	35.79	35.79	0.76%	483
Feb 23, 2026	35.42	35.57	35.42	35.52	35.52	-1.10%	5,488
Feb 20, 2026	35.78	35.92	35.78	35.92	35.91	0.34%	799
Feb 19, 2026	35.79	35.79	35.79	35.79	35.79	-0.57%	82
Feb 18, 2026	36.00	36.00	36.00	36.00	36.00	0.58%	9
Feb 17, 2026	35.78	35.79	35.78	35.79	35.79	-0.32%	229
Feb 13, 2026	36.05	36.05	35.82	35.91	35.91	0.61%	326
Feb 12, 2026	36.00	36.00	35.69	35.69	35.69	-0.91%	5,903
Feb 11, 2026	36.02	36.02	36.02	36.02	36.02	0.55%	28
Feb 10, 2026	35.84	35.94	35.82	35.82	35.82	-0.03%	1,166
Feb 9, 2026	35.67	35.84	35.67	35.84	35.84	0.29%	786
Feb 6, 2026	35.44	35.73	35.44	35.73	35.73	2.12%	974
Feb 5, 2026	34.97	34.99	34.97	34.99	34.99	-0.45%	110
Feb 4, 2026	35.14	35.19	35.14	35.15	35.15	-0.29%	841
Feb 3, 2026	35.48	35.48	35.06	35.25	35.25	0.16%	774
Feb 2, 2026	35.05	35.20	35.05	35.20	35.19	1.85%	2,175
Jan 30, 2026	34.37	34.56	34.37	34.56	34.56	-0.75%	2,078
Jan 29, 2026	34.77	34.84	34.62	34.82	34.82	0.26%	2,102
Jan 28, 2026	34.80	34.80	34.69	34.73	34.73	0.34%	633
Jan 27, 2026	34.35	34.61	34.35	34.61	34.61	0.26%	541
Jan 26, 2026	34.52	34.52	34.46	34.52	34.52	0.28%	10,258
Jan 23, 2026	34.35	34.42	34.22	34.42	34.42	-0.18%	620
Jan 22, 2026	34.57	34.57	34.45	34.49	34.49	0.27%	2,041
Jan 21, 2026	34.15	34.40	34.11	34.39	34.39	1.62%	313
Jan 20, 2026	33.94	33.99	33.84	33.84	33.84	-1.08%	417
Jan 16, 2026	34.22	34.22	34.22	34.22	34.22	-0.31%	16
Jan 15, 2026	34.39	34.39	34.32	34.32	34.32	0.40%	369
Jan 14, 2026	34.17	34.19	34.12	34.18	34.18	0.23%	1,632
Jan 13, 2026	34.00	34.10	33.91	34.10	34.10	0.39%	864
Jan 12, 2026	33.97	33.97	33.85	33.97	33.97	0.32%	1,189
Jan 9, 2026	33.87	33.87	33.84	33.86	33.86	0.52%	3,063