STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.42	33.42	33.14	33.14	33.14	-0.59%	6,111
Dec 30, 2025	33.32	33.34	33.32	33.34	33.34	-0.10%	529
Dec 29, 2025	33.28	33.37	33.28	33.37	33.37	-0.19%	35,551
Dec 26, 2025	33.32	33.44	33.32	33.44	33.44	-0.07%	184
Dec 24, 2025	33.46	33.46	33.46	33.46	33.46	0.44%	10
Dec 23, 2025	33.30	33.32	33.30	33.32	33.32	-0.28%	119
Dec 22, 2025	33.22	33.41	33.22	33.41	33.41	0.56%	1,755
Dec 19, 2025	33.22	33.22	33.18	33.22	33.22	0.87%	2,239
Dec 18, 2025	32.97	33.09	32.93	32.94	32.94	0.25%	5,692
Dec 17, 2025	32.85	32.85	32.85	32.85	32.85	-0.69%	87
Dec 16, 2025	33.25	33.32	33.01	33.08	33.08	-0.50%	3,112
Dec 15, 2025	33.27	33.27	33.16	33.25	33.25	0.52%	44,128
Dec 12, 2025	33.14	33.18	33.08	33.08	33.08	-1.53%	1,952
Dec 11, 2025	33.55	33.59	33.55	33.59	33.26	1.20%	580
Dec 10, 2025	32.72	33.20	32.72	33.20	32.86	1.49%	2,979
Dec 9, 2025	32.71	32.71	32.71	32.71	32.38	-0.20%	47
Dec 8, 2025	32.76	32.78	32.71	32.78	32.45	-0.29%	930
Dec 5, 2025	32.90	32.91	32.87	32.87	32.54	0.11%	2,305
Dec 4, 2025	32.89	32.89	32.83	32.83	32.50	-0.34%	367
Dec 3, 2025	32.95	32.95	32.94	32.95	32.62	0.13%	952
Dec 2, 2025	32.87	32.96	32.87	32.90	32.57	-0.11%	847
Dec 1, 2025	33.04	33.13	32.94	32.94	32.61	-0.95%	1,518
Nov 28, 2025	33.10	33.25	33.10	33.25	32.92	0.53%	782
Nov 26, 2025	33.00	33.12	33.00	33.08	32.75	0.91%	205
Nov 25, 2025	32.45	32.78	32.45	32.78	32.45	1.29%	707
Nov 24, 2025	32.23	32.36	32.23	32.36	32.04	0.48%	555
Nov 21, 2025	32.21	32.21	32.21	32.21	31.88	1.91%	34
Nov 20, 2025	31.92	31.98	31.60	31.60	31.29	-1.36%	1,930
Nov 19, 2025	31.89	32.14	31.89	32.04	31.72	-0.42%	4,101
Nov 18, 2025	31.70	32.17	31.70	32.17	31.85	0.03%	506
Nov 17, 2025	32.49	32.49	32.16	32.16	31.84	-1.46%	759
Nov 14, 2025	32.64	32.64	32.64	32.64	32.31	-0.74%	225
Nov 13, 2025	33.13	33.26	32.88	32.88	32.55	-1.30%	5,460
Nov 12, 2025	32.91	33.39	32.91	33.32	32.98	1.04%	884
Nov 11, 2025	33.02	33.02	32.93	32.97	32.64	0.19%	5,522
Nov 10, 2025	32.91	32.91	32.91	32.91	32.58	0.43%	3
Nov 7, 2025	32.77	32.77	32.77	32.77	32.44	1.08%	3
Nov 6, 2025	32.37	32.49	32.37	32.42	32.09	-1.00%	417
Nov 5, 2025	32.85	32.86	32.74	32.74	32.42	1.55%	4,382
Nov 4, 2025	32.36	32.36	32.25	32.25	31.92	-1.21%	1,307
Nov 3, 2025	32.58	32.64	32.58	32.64	32.31	-0.45%	246
Oct 31, 2025	32.77	32.79	32.77	32.79	32.46	-0.16%	1,574
Oct 30, 2025	32.54	33.17	32.54	32.84	32.51	-1.42%	685
Oct 29, 2025	33.31	33.56	33.26	33.31	32.98	-1.14%	842
Oct 28, 2025	33.70	33.70	33.62	33.70	33.36	-0.43%	307
Oct 27, 2025	33.68	33.84	33.68	33.84	33.50	0.48%	11,667
Oct 24, 2025	33.69	33.69	33.68	33.68	33.35	1.30%	162
Oct 23, 2025	33.18	33.25	33.08	33.25	32.92	0.06%	4,978
Oct 22, 2025	33.36	33.36	33.19	33.23	32.90	-0.70%	1,660
Oct 21, 2025	33.31	33.48	33.31	33.47	33.13	0.78%	2,841