STOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	47.21	47.23	47.20	47.23	47.23	0.02%	66,193
Dec 18, 2025	47.23	47.24	47.20	47.22	47.22	-0.39%	179,048
Dec 17, 2025	47.35	47.40	47.34	47.40	47.20	0.06%	111,352
Dec 16, 2025	47.32	47.37	47.32	47.37	47.17	0.13%	11,898
Dec 15, 2025	47.33	47.33	47.26	47.31	47.11	0.11%	44,397
Dec 12, 2025	47.32	47.34	47.26	47.26	47.06	-0.11%	24,662
Dec 11, 2025	47.34	47.35	47.31	47.31	47.11	-0.02%	516,934
Dec 10, 2025	47.26	47.34	47.26	47.32	47.12	0.06%	17,888
Dec 9, 2025	47.33	47.33	47.27	47.29	47.09	-0.02%	28,465
Dec 8, 2025	47.33	47.33	47.28	47.30	47.10	-0.06%	20,862
Dec 5, 2025	47.36	47.36	47.31	47.33	47.13	-0.01%	14,771
Dec 4, 2025	47.34	47.34	47.33	47.34	47.13	-0.03%	27,474
Dec 3, 2025	47.33	47.36	47.33	47.35	47.15	0.02%	24,302
Dec 2, 2025	47.32	47.34	47.31	47.34	47.14	0.06%	8,224
Dec 1, 2025	47.29	47.32	47.27	47.31	47.11	-0.42%	28,907
Nov 28, 2025	47.53	47.53	47.50	47.51	47.13	-0.01%	12,474
Nov 26, 2025	47.50	47.52	47.50	47.52	47.14	0.03%	45,485
Nov 25, 2025	47.48	47.53	47.48	47.50	47.12	0.02%	34,232
Nov 24, 2025	47.47	47.50	47.47	47.49	47.11	0.04%	16,309
Nov 21, 2025	47.47	47.48	47.46	47.47	47.09	0.08%	19,911
Nov 20, 2025	47.43	47.45	47.41	47.44	47.06	0.07%	21,692
Nov 19, 2025	47.43	47.43	47.40	47.41	47.03	0.01%	13,267
Nov 18, 2025	47.40	47.41	47.39	47.40	47.02	0.08%	21,144
Nov 17, 2025	47.39	47.42	47.36	47.36	46.98	-0.02%	23,434
Nov 14, 2025	47.38	47.39	47.36	47.37	46.99	-	25,486
Nov 13, 2025	47.38	47.40	47.36	47.37	46.99	0.01%	20,016
Nov 12, 2025	47.38	47.39	47.36	47.37	46.99	-0.08%	21,671
Nov 11, 2025	47.41	47.45	47.36	47.41	47.03	0.05%	154,706
Nov 10, 2025	47.36	47.39	47.36	47.38	47.00	-	26,854
Nov 7, 2025	47.34	47.39	47.34	47.38	47.00	0.04%	22,786
Nov 6, 2025	47.33	47.36	47.33	47.36	46.98	0.08%	14,746
Nov 5, 2025	47.33	47.33	47.31	47.32	46.94	-0.06%	18,556
Nov 4, 2025	47.35	47.35	47.32	47.35	46.97	0.07%	22,905
Nov 3, 2025	47.32	47.32	47.30	47.32	46.94	-0.28%	12,616
Oct 31, 2025	47.51	47.51	47.45	47.45	46.90	-0.06%	26,495
Oct 30, 2025	47.45	47.49	47.45	47.48	46.93	-0.01%	30,958
Oct 29, 2025	47.51	47.54	47.48	47.49	46.93	-0.12%	19,079
Oct 28, 2025	47.50	47.55	47.50	47.54	46.99	0.05%	40,480
Oct 27, 2025	47.50	47.53	47.49	47.52	46.96	0.01%	240,725
Oct 24, 2025	47.52	47.52	47.50	47.51	46.96	-	25,110
Oct 23, 2025	47.52	47.53	47.49	47.51	46.96	-0.03%	30,749
Oct 22, 2025	47.52	47.54	47.49	47.53	46.97	0.05%	20,048
Oct 21, 2025	47.52	47.53	47.50	47.50	46.95	-0.04%	26,166
Oct 20, 2025	47.49	47.52	47.47	47.52	46.97	0.14%	7,458
Oct 17, 2025	47.47	47.47	47.45	47.46	46.90	0.03%	38,841
Oct 16, 2025	47.42	47.46	47.42	47.44	46.89	0.03%	24,928
Oct 15, 2025	47.39	47.48	47.38	47.43	46.88	0.06%	23,305
Oct 14, 2025	47.36	47.41	47.33	47.40	46.85	0.11%	35,685
Oct 13, 2025	47.34	47.46	47.27	47.35	46.80	0.08%	31,724
Oct 10, 2025	47.29	47.31	47.26	47.31	46.76	0.08%	21,223