STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.52	31.52	31.52	31.52	31.52	-1.56%	17
Feb 20, 2025	32.02	32.02	32.02	32.02	32.02	-0.23%	10
Feb 19, 2025	31.93	32.09	31.86	32.09	32.09	-0.01%	13,420
Feb 18, 2025	31.95	32.10	31.95	32.10	32.10	0.71%	542
Feb 14, 2025	32.00	32.00	31.87	31.87	31.87	-0.35%	246
Feb 13, 2025	31.79	31.98	31.79	31.98	31.98	1.19%	338
Feb 12, 2025	31.61	31.61	31.61	31.61	31.61	-0.70%	7
Feb 11, 2025	31.64	31.83	31.64	31.83	31.83	0.24%	2,166
Feb 10, 2025	31.73	31.77	31.65	31.75	31.75	0.16%	1,737
Feb 7, 2025	31.87	31.87	31.65	31.70	31.70	0.08%	8,269
Feb 6, 2025	31.53	31.68	31.53	31.68	31.68	0.28%	756
Feb 5, 2025	31.55	31.59	31.55	31.59	31.59	1.01%	528
Feb 4, 2025	31.30	31.30	31.25	31.28	31.28	-0.05%	700
Feb 3, 2025	31.22	31.32	31.22	31.29	31.29	-0.37%	349
Jan 31, 2025	31.74	31.74	31.41	31.41	31.41	-1.39%	1,348
Jan 30, 2025	31.83	31.90	31.76	31.85	31.85	1.74%	6,490
Jan 29, 2025	31.31	31.31	31.31	31.31	31.31	0.24%	206
Jan 28, 2025	31.24	31.24	31.20	31.23	31.23	-0.72%	206
Jan 27, 2025	31.34	31.46	31.34	31.46	31.46	0.08%	252
Jan 24, 2025	31.46	31.46	31.40	31.43	31.43	-0.31%	202
Jan 23, 2025	31.45	31.53	31.45	31.53	31.53	0.75%	684
Jan 22, 2025	31.29	31.38	31.26	31.29	31.29	-0.26%	3,060
Jan 21, 2025	31.24	31.37	31.24	31.37	31.37	1.17%	2,202
Jan 17, 2025	31.01	31.01	30.98	31.01	31.01	0.55%	4,562
Jan 16, 2025	30.55	30.84	30.45	30.84	30.84	1.02%	4,776
Jan 15, 2025	30.66	30.66	30.44	30.53	30.53	1.07%	13,402
Jan 14, 2025	30.15	30.23	30.02	30.20	30.20	0.71%	4,018
Jan 13, 2025	29.81	29.99	29.81	29.99	29.99	0.08%	2,779
Jan 10, 2025	30.19	30.19	29.93	29.97	29.97	-1.78%	1,480
Jan 8, 2025	30.28	30.51	30.28	30.51	30.51	0.47%	812
Jan 7, 2025	30.29	30.37	30.29	30.37	30.37	-0.57%	1,916
Jan 6, 2025	30.62	30.71	30.45	30.54	30.54	0.39%	9,214
Jan 3, 2025	30.32	30.45	30.32	30.42	30.42	0.41%	11,742
Jan 2, 2025	30.50	30.50	30.30	30.30	30.30	-0.14%	6,483
Dec 31, 2024	30.42	30.42	30.34	30.34	30.34	-0.02%	280
Dec 30, 2024	30.20	30.35	30.20	30.35	30.35	-1.09%	157
Dec 27, 2024	30.68	30.71	30.65	30.68	30.68	-0.69%	888
Dec 26, 2024	30.79	30.89	30.79	30.89	30.89	0.39%	897
Dec 24, 2024	30.68	30.77	30.68	30.77	30.77	0.49%	268
Dec 23, 2024	30.36	30.62	30.36	30.62	30.62	0.06%	1,247
Dec 20, 2024	30.60	30.60	30.60	30.60	30.60	1.03%	105
Dec 19, 2024	30.25	30.37	30.19	30.29	30.29	-0.17%	12,231
Dec 18, 2024	30.94	31.02	30.34	30.34	30.34	-1.88%	10,072
Dec 17, 2024	30.99	31.05	30.92	30.92	30.92	-0.38%	4,957
Dec 16, 2024	31.20	31.21	30.97	31.04	31.04	-0.46%	18,821
Dec 13, 2024	31.15	31.18	31.13	31.18	31.18	-1.30%	3,358
Dec 12, 2024	31.73	31.73	31.59	31.59	31.30	-0.51%	2,088
Dec 11, 2024	31.76	31.76	31.76	31.76	31.46	-0.04%	153
Dec 10, 2024	31.73	31.82	31.73	31.77	31.48	-0.47%	1,668
Dec 9, 2024	32.04	32.04	31.91	31.92	31.62	-0.34%	1,091
Dec 6, 2024	32.00	32.03	32.00	32.03	31.73	-0.25%	2,098
Dec 5, 2024	32.18	32.18	32.11	32.11	31.81	-0.22%	1,447
Dec 4, 2024	32.15	32.20	32.15	32.18	31.88	-0.16%	2,561
Dec 3, 2024	32.32	32.35	32.23	32.23	31.93	-0.43%	2,531
Dec 2, 2024	32.45	32.45	32.32	32.37	32.07	-0.34%	3,758
Nov 29, 2024	32.42	32.50	32.42	32.48	32.18	0.16%	1,891
Nov 27, 2024	32.46	32.46	32.40	32.43	32.13	-0.04%	1,282
Nov 26, 2024	32.16	32.44	32.16	32.44	32.14	-0.01%	1,950
Nov 25, 2024	32.39	32.44	32.33	32.44	32.14	1.28%	4,389
Nov 22, 2024	31.93	32.05	31.93	32.03	31.73	1.04%	12,296
Nov 21, 2024	31.48	31.70	31.48	31.70	31.41	1.34%	286
Nov 20, 2024	31.15	31.31	31.12	31.28	30.99	0.35%	1,274
Nov 19, 2024	31.28	31.38	31.17	31.17	30.88	-1.04%	2,040
Nov 18, 2024	31.37	31.50	31.37	31.50	31.20	0.52%	2,263
Nov 15, 2024	31.36	31.36	31.33	31.33	31.04	-0.29%	2,358
Nov 14, 2024	31.62	31.62	31.43	31.43	31.13	-0.65%	557
Nov 13, 2024	31.66	31.66	31.63	31.63	31.34	0.16%	805
Nov 12, 2024	31.58	31.58	31.58	31.58	31.29	-0.33%	2
Nov 11, 2024	31.69	31.69	31.69	31.69	31.39	0.55%	132
Nov 8, 2024	31.52	31.52	31.52	31.52	31.22	0.15%	220
Nov 7, 2024	31.49	31.56	31.47	31.47	31.18	0.34%	31,373
Nov 6, 2024	31.44	31.44	31.24	31.36	31.07	1.84%	614
Nov 5, 2024	30.75	30.80	30.74	30.80	30.51	0.84%	252
Nov 4, 2024	30.54	30.54	30.54	30.54	30.26	-0.09%	151
Nov 1, 2024	30.73	30.73	30.57	30.57	30.28	-0.61%	1,693
Oct 31, 2024	30.76	30.76	30.76	30.76	30.47	-0.76%	212
Oct 30, 2024	30.99	30.99	30.99	30.99	30.70	-0.23%	423
Oct 29, 2024	31.19	31.19	31.06	31.06	30.77	-0.42%	65,433
Oct 28, 2024	31.26	31.26	31.19	31.19	30.90	0.40%	1,629
Oct 25, 2024	31.34	31.34	31.07	31.07	30.78	-0.27%	1,765
Oct 24, 2024	31.23	31.23	31.09	31.15	30.86	-0.03%	1,342
Oct 23, 2024	31.13	31.16	31.09	31.16	30.87	-0.22%	19,727
Oct 22, 2024	31.35	31.35	31.14	31.23	30.94	-0.86%	13,583
Oct 21, 2024	31.76	31.76	31.50	31.50	31.21	-0.82%	9,749
Oct 18, 2024	31.77	31.83	31.76	31.76	31.47	0.11%	1,406
Oct 17, 2024	31.82	31.82	31.72	31.73	31.43	-0.08%	2,252
Oct 16, 2024	31.75	31.75	31.75	31.75	31.46	0.44%	2,361
Oct 15, 2024	31.86	31.86	31.61	31.61	31.32	0.03%	2,019
Oct 14, 2024	31.48	31.61	31.48	31.60	31.31	0.73%	7,722
Oct 11, 2024	31.39	31.39	31.36	31.37	31.08	0.72%	1,007
Oct 10, 2024	31.08	31.15	31.08	31.15	30.86	-0.53%	209
Oct 9, 2024	31.01	31.31	31.01	31.31	31.02	0.92%	14,811
Oct 8, 2024	30.88	31.02	30.88	31.02	30.74	0.81%	1,621
Oct 7, 2024	30.92	30.93	30.74	30.78	30.49	-1.69%	8,185
Oct 4, 2024	31.25	31.31	31.10	31.31	31.01	1.06%	1,649
Oct 3, 2024	30.98	30.98	30.97	30.98	30.69	-0.42%	1,645
Oct 2, 2024	31.12	31.13	31.09	31.11	30.82	0.02%	909
Oct 1, 2024	31.24	31.24	30.93	31.10	30.81	-0.69%	886
Sep 30, 2024	31.20	31.32	31.14	31.32	31.03	0.47%	7,602
Sep 27, 2024	31.20	31.24	31.17	31.17	30.88	-	4,033