STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	31.07	31.20	31.06	31.17	30.88	0.74%	13,696
Sep 25, 2024	30.91	30.94	30.83	30.94	30.65	0.16%	1,554
Sep 24, 2024	30.85	30.89	30.85	30.89	30.60	0.19%	5,259
Sep 23, 2024	30.79	30.84	30.79	30.83	30.54	0.39%	865
Sep 20, 2024	30.71	30.71	30.71	30.71	30.43	-0.61%	304
Sep 19, 2024	30.80	30.90	30.78	30.90	30.61	1.78%	4,683
Sep 18, 2024	30.44	30.44	30.36	30.36	30.08	-0.39%	8,733
Sep 17, 2024	30.65	30.65	30.48	30.48	30.20	0.20%	3,108
Sep 16, 2024	30.27	30.45	30.27	30.42	30.14	0.86%	4,653
Sep 13, 2024	30.16	30.22	30.16	30.16	29.88	0.67%	607
Sep 12, 2024	29.82	29.98	29.82	29.96	29.68	0.91%	687
Sep 11, 2024	29.52	29.69	29.47	29.69	29.41	0.09%	579
Sep 10, 2024	29.42	29.66	29.42	29.66	29.39	0.25%	796
Sep 9, 2024	29.50	29.71	29.46	29.59	29.32	0.92%	4,389
Sep 6, 2024	29.42	29.45	29.32	29.32	29.05	-1.38%	1,150
Sep 5, 2024	29.66	29.73	29.66	29.73	29.46	-0.91%	167
Sep 4, 2024	30.00	30.00	30.00	30.00	29.73	0.33%	107
Sep 3, 2024	30.13	30.13	29.90	29.90	29.63	-1.63%	772
Aug 30, 2024	30.26	30.40	30.16	30.40	30.12	0.93%	13,896
Aug 29, 2024	30.31	30.31	30.12	30.12	29.84	0.60%	18,304
Aug 28, 2024	29.95	29.95	29.87	29.94	29.66	-0.30%	92,372
Aug 27, 2024	30.00	30.03	30.00	30.03	29.75	0.04%	1,129
Aug 26, 2024	30.07	30.15	29.97	30.02	29.74	0.03%	10,186
Aug 23, 2024	29.85	30.05	29.85	30.01	29.73	1.01%	27,215
Aug 22, 2024	29.95	29.95	29.70	29.71	29.43	-0.40%	7,354
Aug 21, 2024	29.71	29.84	29.71	29.83	29.55	0.49%	1,227
Aug 20, 2024	29.67	29.68	29.63	29.68	29.41	-0.39%	11,516
Aug 19, 2024	29.58	29.81	29.58	29.80	29.53	0.61%	2,456
Aug 16, 2024	29.51	29.62	29.51	29.62	29.35	0.92%	1,152
Aug 15, 2024	29.36	29.41	29.35	29.35	29.08	0.58%	1,879
Aug 14, 2024	29.11	29.21	29.08	29.18	28.91	0.53%	1,951
Aug 13, 2024	28.80	29.03	28.80	29.03	28.76	0.81%	266
Aug 12, 2024	28.91	28.93	28.76	28.79	28.53	-0.70%	3,053
Aug 9, 2024	28.86	29.00	28.86	29.00	28.73	0.76%	249
Aug 8, 2024	28.52	28.78	28.52	28.78	28.51	1.65%	886
Aug 7, 2024	28.87	28.97	28.31	28.31	28.05	-0.81%	134,598
Aug 6, 2024	28.31	28.88	28.30	28.54	28.28	0.79%	4,922
Aug 5, 2024	27.88	28.43	27.88	28.32	28.06	-2.15%	21,459
Aug 2, 2024	29.30	29.30	28.87	28.94	28.67	-1.90%	1,654
Aug 1, 2024	29.99	29.99	29.43	29.50	29.23	-1.66%	376