STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.34	32.34	32.32	32.32	32.32	-0.11%	223
Aug 14, 2025	32.23	32.35	32.23	32.35	32.35	-0.40%	2,161
Aug 13, 2025	32.30	32.48	32.30	32.48	32.48	0.68%	475
Aug 12, 2025	32.16	32.26	32.16	32.26	32.26	0.84%	253
Aug 11, 2025	31.95	31.99	31.95	31.99	31.99	-0.27%	401
Aug 8, 2025	32.05	32.08	32.05	32.08	32.08	0.70%	707
Aug 7, 2025	31.76	31.86	31.73	31.86	31.86	0.04%	3,921
Aug 6, 2025	31.82	31.86	31.82	31.85	31.85	0.62%	1,724
Aug 5, 2025	31.62	31.69	31.60	31.65	31.65	-0.31%	5,018
Aug 4, 2025	31.60	31.75	31.60	31.75	31.75	2.38%	434
Aug 1, 2025	30.95	31.03	30.91	31.01	31.01	-0.95%	1,988
Jul 31, 2025	31.52	31.55	31.31	31.31	31.31	-1.30%	561
Jul 30, 2025	31.82	31.85	31.65	31.72	31.72	-0.33%	7,724
Jul 29, 2025	31.87	31.92	31.75	31.83	31.83	0.43%	1,213
Jul 28, 2025	31.76	31.76	31.67	31.69	31.69	-0.60%	849
Jul 25, 2025	31.88	31.92	31.83	31.88	31.88	0.48%	4,262
Jul 24, 2025	31.60	31.73	31.60	31.73	31.73	0.16%	747
Jul 23, 2025	31.60	31.68	31.60	31.68	31.68	0.26%	2,083
Jul 22, 2025	31.40	31.60	31.39	31.60	31.60	0.99%	1,724
Jul 21, 2025	31.35	31.35	31.29	31.29	31.29	0.34%	579
Jul 18, 2025	31.14	31.18	31.14	31.18	31.18	0.03%	513
Jul 17, 2025	31.03	31.17	31.03	31.17	31.17	0.42%	972
Jul 16, 2025	30.95	31.04	30.72	31.04	31.04	0.21%	2,777
Jul 15, 2025	31.17	31.17	30.95	30.98	30.98	-1.33%	3,798
Jul 14, 2025	31.26	31.39	31.26	31.39	31.39	0.78%	107
Jul 11, 2025	31.12	31.23	31.11	31.15	31.15	-1.02%	8,147
Jul 10, 2025	31.41	31.50	31.40	31.47	31.47	1.13%	2,629
Jul 9, 2025	31.02	31.12	31.02	31.12	31.12	-	142
Jul 8, 2025	31.15	31.15	31.05	31.12	31.12	-0.51%	1,626
Jul 7, 2025	31.14	31.28	31.09	31.28	31.28	-0.32%	2,184
Jul 3, 2025	31.34	31.38	31.34	31.38	31.38	0.67%	105
Jul 2, 2025	31.02	31.17	31.02	31.17	31.17	-0.05%	2,386
Jul 1, 2025	31.19	31.19	31.19	31.19	31.19	1.03%	112
Jun 30, 2025	30.75	30.87	30.71	30.87	30.87	0.64%	1,378
Jun 27, 2025	30.64	30.69	30.55	30.67	30.67	0.30%	3,393
Jun 26, 2025	30.34	30.58	30.34	30.58	30.58	0.79%	1,773
Jun 25, 2025	30.35	30.39	30.34	30.34	30.34	-1.11%	1,211
Jun 24, 2025	30.56	30.68	30.56	30.68	30.68	1.32%	177
Jun 23, 2025	29.98	30.28	29.98	30.28	30.28	0.66%	3,525
Jun 20, 2025	30.01	30.08	29.95	30.08	30.08	0.32%	1,311
Jun 18, 2025	29.93	30.17	29.93	29.98	29.98	0.07%	1,950
Jun 17, 2025	29.96	29.96	29.96	29.96	29.96	-0.98%	193
Jun 16, 2025	30.35	30.35	30.25	30.26	30.26	0.71%	1,139
Jun 13, 2025	30.22	30.27	30.00	30.05	30.05	-1.50%	465
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