STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.20	35.20	35.20	35.20	35.20	-1.55%	16
Apr 27, 2026	35.93	35.93	35.76	35.76	35.76	-0.67%	358
Apr 24, 2026	36.14	36.14	35.92	36.00	36.00	-0.53%	443
Apr 23, 2026	36.19	36.19	36.19	36.19	36.19	0.64%	7
Apr 22, 2026	36.04	36.04	35.88	35.96	35.96	-0.16%	39,472
Apr 21, 2026	36.37	36.37	36.02	36.02	36.02	-0.75%	3,422
Apr 20, 2026	36.24	36.31	36.24	36.29	36.29	-0.26%	4,502
Apr 17, 2026	36.35	36.39	36.35	36.39	36.39	1.66%	228
Apr 16, 2026	35.62	35.79	35.62	35.79	35.79	0.31%	609
Apr 15, 2026	35.68	35.68	35.68	35.68	35.68	-0.81%	251
Apr 14, 2026	35.88	35.97	35.87	35.97	35.97	0.38%	2,813
Apr 13, 2026	35.52	35.84	35.52	35.84	35.84	0.24%	492
Apr 10, 2026	35.94	35.96	35.64	35.75	35.75	-0.28%	2,528
Apr 9, 2026	35.50	35.85	35.50	35.85	35.85	1.59%	599
Apr 8, 2026	35.29	35.29	35.29	35.29	35.29	2.67%	69
Apr 7, 2026	34.28	34.37	34.28	34.37	34.37	-0.48%	631
Apr 6, 2026	34.34	34.54	34.34	34.54	34.54	0.42%	285
Apr 2, 2026	33.93	34.40	33.93	34.40	34.40	-	1,220
Apr 1, 2026	34.37	34.39	34.37	34.39	34.39	1.27%	520
Mar 31, 2026	33.72	33.96	33.72	33.96	33.96	2.42%	4,363
Mar 30, 2026	33.38	33.38	33.10	33.16	33.16	-0.69%	2,607
Mar 27, 2026	33.62	33.62	33.35	33.39	33.39	-1.03%	412
Mar 26, 2026	34.16	34.16	33.70	33.74	33.74	-1.34%	3,057
Mar 25, 2026	34.10	34.28	33.92	34.20	34.20	0.77%	1,102
Mar 24, 2026	33.93	33.94	33.90	33.94	33.93	0.78%	2,228
Mar 23, 2026	33.75	33.75	33.67	33.67	33.67	1.31%	1,355
Mar 20, 2026	33.51	33.51	33.15	33.24	33.24	-1.64%	2,732
Mar 19, 2026	33.75	33.79	33.68	33.79	33.79	0.01%	1,772
Mar 18, 2026	34.17	34.17	33.79	33.79	33.79	-1.96%	353
Mar 17, 2026	34.46	34.46	34.46	34.46	34.46	1.01%	122
Mar 16, 2026	34.08	34.19	34.00	34.12	34.12	0.84%	2,879
Mar 13, 2026	34.19	34.19	33.77	33.83	33.83	-0.27%	1,475
Mar 12, 2026	34.16	34.21	33.87	33.93	33.92	-1.52%	11,005
Mar 11, 2026	34.52	34.52	34.38	34.45	34.45	-0.37%	6,188
Mar 10, 2026	34.80	34.80	34.58	34.58	34.58	-0.23%	320
Mar 9, 2026	34.21	34.66	33.84	34.66	34.66	0.19%	3,178
Mar 6, 2026	34.59	34.68	34.59	34.59	34.59	-1.24%	707
Mar 5, 2026	35.03	35.03	35.03	35.03	35.03	-1.11%	187
Mar 4, 2026	35.39	35.42	35.33	35.42	35.42	0.81%	3,413
Mar 3, 2026	35.17	35.17	35.13	35.13	35.13	-2.12%	344
Mar 2, 2026	35.65	35.95	35.65	35.89	35.89	-0.51%	1,153
Feb 27, 2026	36.08	36.08	36.08	36.08	36.08	0.50%	46
Feb 26, 2026	35.90	35.90	35.88	35.90	35.90	0.11%	656
Feb 25, 2026	35.75	35.87	35.75	35.86	35.86	0.18%	978
Feb 24, 2026	35.73	35.79	35.73	35.79	35.79	0.76%	483
Feb 23, 2026	35.42	35.57	35.42	35.52	35.52	-1.10%	5,488
Feb 20, 2026	35.78	35.92	35.78	35.92	35.91	0.34%	799
Feb 19, 2026	35.79	35.79	35.79	35.79	35.79	-0.57%	82
Feb 18, 2026	36.00	36.00	36.00	36.00	36.00	0.58%	9
Feb 17, 2026	35.78	35.79	35.78	35.79	35.79	-0.32%	229