STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	31.48	31.70	31.48	31.70	31.70	1.34%	286
Nov 20, 2024	31.15	31.31	31.12	31.28	31.28	0.35%	1,274
Nov 19, 2024	31.28	31.38	31.17	31.17	31.17	-1.04%	2,040
Nov 18, 2024	31.37	31.50	31.37	31.50	31.50	0.52%	2,263
Nov 15, 2024	31.36	31.36	31.33	31.33	31.33	-0.29%	2,358
Nov 14, 2024	31.62	31.62	31.43	31.43	31.43	-0.65%	557
Nov 13, 2024	31.66	31.66	31.63	31.63	31.63	0.16%	805
Nov 12, 2024	31.58	31.58	31.58	31.58	31.58	-0.33%	2
Nov 11, 2024	31.69	31.69	31.69	31.69	31.69	0.55%	132
Nov 8, 2024	31.52	31.52	31.52	31.52	31.52	0.15%	220
Nov 7, 2024	31.49	31.56	31.47	31.47	31.47	0.34%	31,373
Nov 6, 2024	31.44	31.44	31.24	31.36	31.36	1.84%	614
Nov 5, 2024	30.75	30.80	30.74	30.80	30.80	0.84%	252
Nov 4, 2024	30.54	30.54	30.54	30.54	30.54	-0.09%	151
Nov 1, 2024	30.73	30.73	30.57	30.57	30.57	-0.61%	1,693
Oct 31, 2024	30.76	30.76	30.76	30.76	30.76	-0.76%	212
Oct 30, 2024	30.99	30.99	30.99	30.99	30.99	-0.23%	423
Oct 29, 2024	31.19	31.19	31.06	31.06	31.06	-0.42%	65,433
Oct 28, 2024	31.26	31.26	31.19	31.19	31.19	0.40%	1,629
Oct 25, 2024	31.34	31.34	31.07	31.07	31.07	-0.27%	1,765
Oct 24, 2024	31.23	31.23	31.09	31.15	31.15	-0.03%	1,342
Oct 23, 2024	31.13	31.16	31.09	31.16	31.16	-0.22%	19,727
Oct 22, 2024	31.35	31.35	31.14	31.23	31.23	-0.86%	13,583
Oct 21, 2024	31.76	31.76	31.50	31.50	31.50	-0.82%	9,749
Oct 18, 2024	31.77	31.83	31.76	31.76	31.76	0.11%	1,406
Oct 17, 2024	31.82	31.82	31.72	31.73	31.73	-0.08%	2,252
Oct 16, 2024	31.75	31.75	31.75	31.75	31.75	0.44%	2,361
Oct 15, 2024	31.86	31.86	31.61	31.61	31.61	0.03%	2,019
Oct 14, 2024	31.48	31.61	31.48	31.60	31.60	0.73%	7,722
Oct 11, 2024	31.39	31.39	31.36	31.37	31.37	0.72%	1,007
Oct 10, 2024	31.08	31.15	31.08	31.15	31.15	-0.53%	209
Oct 9, 2024	31.01	31.31	31.01	31.31	31.31	0.92%	14,811
Oct 8, 2024	30.88	31.02	30.88	31.02	31.02	0.81%	1,621
Oct 7, 2024	30.92	30.93	30.74	30.78	30.78	-1.69%	8,185
Oct 4, 2024	31.25	31.31	31.10	31.31	31.31	1.06%	1,649
Oct 3, 2024	30.98	30.98	30.97	30.98	30.98	-0.42%	1,645
Oct 2, 2024	31.12	31.13	31.09	31.11	31.11	0.02%	909
Oct 1, 2024	31.24	31.24	30.93	31.10	31.10	-0.69%	886
Sep 30, 2024	31.20	31.32	31.14	31.32	31.32	0.47%	7,602
Sep 27, 2024	31.20	31.24	31.17	31.17	31.17	-	4,033
Sep 26, 2024	31.07	31.20	31.06	31.17	31.17	0.74%	13,696
Sep 25, 2024	30.91	30.94	30.83	30.94	30.94	0.16%	1,554
Sep 24, 2024	30.85	30.89	30.85	30.89	30.89	0.19%	5,259
Sep 23, 2024	30.79	30.84	30.79	30.83	30.83	0.39%	865
Sep 20, 2024	30.71	30.71	30.71	30.71	30.71	-0.61%	304
Sep 19, 2024	30.80	30.90	30.78	30.90	30.90	1.78%	4,683
Sep 18, 2024	30.44	30.44	30.36	30.36	30.36	-0.39%	8,733
Sep 17, 2024	30.65	30.65	30.48	30.48	30.48	0.20%	3,108
Sep 16, 2024	30.27	30.45	30.27	30.42	30.42	0.86%	4,653
Sep 13, 2024	30.16	30.22	30.16	30.16	30.16	0.67%	607
Sep 12, 2024	29.82	29.98	29.82	29.96	29.96	0.91%	687
Sep 11, 2024	29.52	29.69	29.47	29.69	29.69	0.09%	579
Sep 10, 2024	29.42	29.66	29.42	29.66	29.66	0.25%	796
Sep 9, 2024	29.50	29.71	29.46	29.59	29.59	0.92%	4,389
Sep 6, 2024	29.42	29.45	29.32	29.32	29.32	-1.38%	1,150
Sep 5, 2024	29.66	29.73	29.66	29.73	29.73	-0.91%	167
Sep 4, 2024	30.00	30.00	30.00	30.00	30.00	0.33%	107
Sep 3, 2024	30.13	30.13	29.90	29.90	29.90	-1.63%	772
Aug 30, 2024	30.26	30.40	30.16	30.40	30.40	0.93%	13,896
Aug 29, 2024	30.31	30.31	30.12	30.12	30.12	0.60%	18,304
Aug 28, 2024	29.95	29.95	29.87	29.94	29.94	-0.30%	92,372
Aug 27, 2024	30.00	30.03	30.00	30.03	30.03	0.04%	1,129
Aug 26, 2024	30.07	30.15	29.97	30.02	30.02	0.03%	10,186
Aug 23, 2024	29.85	30.05	29.85	30.01	30.01	1.01%	27,215
Aug 22, 2024	29.95	29.95	29.70	29.71	29.71	-0.40%	7,354
Aug 21, 2024	29.71	29.84	29.71	29.83	29.83	0.49%	1,227
Aug 20, 2024	29.67	29.68	29.63	29.68	29.68	-0.39%	11,516
Aug 19, 2024	29.58	29.81	29.58	29.80	29.80	0.61%	2,456
Aug 16, 2024	29.51	29.62	29.51	29.62	29.62	0.92%	1,152
Aug 15, 2024	29.36	29.41	29.35	29.35	29.35	0.58%	1,879
Aug 14, 2024	29.11	29.21	29.08	29.18	29.18	0.53%	1,951
Aug 13, 2024	28.80	29.03	28.80	29.03	29.03	0.81%	266
Aug 12, 2024	28.91	28.93	28.76	28.79	28.79	-0.70%	3,053
Aug 9, 2024	28.86	29.00	28.86	29.00	29.00	0.76%	249
Aug 8, 2024	28.52	28.78	28.52	28.78	28.78	1.65%	886
Aug 7, 2024	28.87	28.97	28.31	28.31	28.31	-0.81%	134,598
Aug 6, 2024	28.31	28.88	28.30	28.54	28.54	0.79%	4,922
Aug 5, 2024	27.88	28.43	27.88	28.32	28.32	-2.15%	21,459
Aug 2, 2024	29.30	29.30	28.87	28.94	28.94	-1.90%	1,654
Aug 1, 2024	29.99	29.99	29.43	29.50	29.50	-1.66%	376
Jul 31, 2024	29.94	30.09	29.94	30.00	30.00	0.54%	3,859
Jul 30, 2024	29.85	29.86	29.83	29.84	29.84	0.37%	984
Jul 29, 2024	29.71	29.75	29.63	29.73	29.73	0.24%	14,142
Jul 26, 2024	29.54	29.67	29.54	29.66	29.66	0.51%	1,290
Jul 25, 2024	29.59	29.78	29.51	29.51	29.51	0.12%	619
Jul 24, 2024	29.74	29.80	29.47	29.47	29.47	-1.16%	2,476
Jul 23, 2024	29.74	30.00	29.74	29.82	29.82	-0.60%	3,102
Jul 22, 2024	29.72	30.00	29.70	30.00	30.00	1.01%	8,614
Jul 19, 2024	29.77	29.81	29.70	29.70	29.70	-0.40%	398
Jul 18, 2024	30.45	30.45	29.82	29.82	29.82	-1.58%	780
Jul 17, 2024	30.44	30.44	30.29	30.30	30.30	-0.59%	3,821
Jul 16, 2024	30.22	30.49	30.22	30.48	30.48	1.26%	1,788
Jul 15, 2024	30.14	30.20	30.09	30.10	30.10	0.50%	2,803
Jul 12, 2024	29.82	30.12	29.82	29.95	29.95	0.71%	4,297
Jul 11, 2024	29.75	29.75	29.74	29.74	29.74	0.61%	930
Jul 10, 2024	29.31	29.56	29.31	29.56	29.56	0.86%	5,571
Jul 9, 2024	29.29	29.31	29.29	29.31	29.31	-0.06%	826
Jul 8, 2024	29.26	29.33	29.20	29.33	29.33	0.23%	2,796
Jul 5, 2024	29.12	29.27	29.12	29.26	29.26	0.07%	1,737
Jul 3, 2024	29.27	29.27	29.24	29.24	29.24	-0.27%	201