STOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	46.70	46.70	46.65	46.68	-	0.01%	41,176
Sep 4, 2026	46.69	46.70	46.67	46.68	46.68	-0.01%	30,163
Sep 3, 2026	46.69	46.70	46.67	46.68	46.68	0.04%	37,829
Sep 2, 2026	46.65	46.66	46.64	46.66	46.66	0.03%	37,380
Sep 1, 2026	46.66	46.68	46.64	46.65	46.65	-0.06%	33,237
Aug 31, 2026	46.84	46.92	46.83	46.84	46.67	-0.01%	43,490
Aug 28, 2026	46.90	46.92	46.84	46.85	46.68	-0.11%	28,047
Aug 27, 2026	46.92	46.92	46.85	46.90	46.73	-0.03%	38,867
Aug 26, 2026	46.89	46.92	46.88	46.91	46.74	-	30,695
Aug 25, 2026	46.87	46.92	46.87	46.91	46.74	0.12%	109,627
Aug 24, 2026	46.85	46.86	46.84	46.86	46.69	0.03%	52,728
Aug 21, 2026	46.84	46.88	46.82	46.84	46.67	-0.05%	18,423
Aug 20, 2026	46.83	46.87	46.83	46.86	46.69	0.03%	198,282
Aug 19, 2026	46.87	46.87	46.83	46.85	46.68	0.02%	36,909
Aug 18, 2026	46.83	46.84	46.82	46.84	46.67	0.02%	25,564
Aug 17, 2026	46.84	46.84	46.82	46.83	46.66	0.01%	17,769
Aug 14, 2026	46.86	46.87	46.82	46.82	46.65	-0.02%	26,254
Aug 13, 2026	46.91	46.91	46.80	46.83	46.66	0.04%	55,609
Aug 12, 2026	46.82	46.84	46.79	46.81	46.64	0.04%	46,329
Aug 11, 2026	46.80	46.81	46.78	46.79	46.62	-0.02%	51,552
Aug 10, 2026	46.78	46.81	46.78	46.80	46.63	-0.02%	51,638
Aug 7, 2026	46.81	46.83	46.80	46.81	46.64	0.06%	33,692
Aug 6, 2026	46.80	46.80	46.77	46.78	46.61	-0.05%	113,621
Aug 5, 2026	46.80	46.82	46.79	46.81	46.64	-	60,634
Aug 4, 2026	46.80	46.82	46.79	46.81	46.64	0.15%	35,303
Aug 3, 2026	46.75	46.75	46.73	46.74	46.57	0.03%	20,078
Jul 31, 2026	46.90	46.90	46.87	46.90	46.56	-0.02%	23,671
Jul 30, 2026	46.89	46.92	46.89	46.91	46.57	-	58,248
Jul 29, 2026	46.87	46.98	46.74	46.91	46.57	0.02%	156,118
Jul 28, 2026	46.88	46.99	46.87	46.90	46.56	0.10%	48,328
Jul 27, 2026	46.84	46.85	46.84	46.85	46.51	0.05%	29,151
Jul 24, 2026	46.82	46.85	46.82	46.83	46.49	0.01%	60,413
Jul 23, 2026	46.81	46.83	46.81	46.82	46.48	-0.05%	82,232
Jul 22, 2026	46.88	46.88	46.84	46.85	46.51	-0.04%	348,204
Jul 21, 2026	46.87	46.88	46.86	46.87	46.53	-0.09%	16,874
Jul 20, 2026	46.91	46.91	46.89	46.91	46.57	-0.07%	28,738
Jul 17, 2026	46.95	46.97	46.93	46.94	46.60	-	23,275
Jul 16, 2026	46.95	46.95	46.90	46.94	46.60	0.05%	31,011
Jul 15, 2026	46.88	46.93	46.88	46.92	46.58	0.12%	35,007
Jul 14, 2026	46.87	46.91	46.81	46.86	46.52	0.07%	73,857
Jul 13, 2026	46.85	46.86	46.82	46.83	46.49	-0.09%	38,291
Jul 10, 2026	46.87	46.88	46.86	46.87	46.53	-0.01%	31,301
Jul 9, 2026	46.87	46.92	46.86	46.87	46.53	0.06%	318,961
Jul 8, 2026	46.84	46.86	46.83	46.84	46.50	-0.07%	65,837
Jul 7, 2026	46.90	46.90	46.87	46.88	46.54	-0.04%	35,168
Jul 6, 2026	46.88	46.91	46.88	46.90	46.56	-0.01%	23,915
Jul 2, 2026	46.89	46.90	46.87	46.90	46.56	0.12%	23,214
Jul 1, 2026	46.86	46.87	46.84	46.85	46.51	-0.07%	26,149
Jun 30, 2026	47.06	47.08	47.05	47.06	46.54	-0.07%	77,084
Jun 29, 2026	47.05	47.12	47.04	47.10	46.57	0.13%	125,993