STOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	47.15	47.16	47.12	47.16	47.16	0.03%	23,030
Jul 2, 2025	47.16	47.17	47.13	47.15	47.15	-0.01%	14,480
Jul 1, 2025	47.16	47.17	47.11	47.15	47.15	-0.42%	28,945
Jun 30, 2025	47.34	47.36	47.32	47.35	47.17	0.11%	20,379
Jun 27, 2025	47.28	47.33	47.28	47.30	47.12	-0.04%	17,525
Jun 26, 2025	47.32	47.32	47.28	47.32	47.14	0.06%	15,912
Jun 25, 2025	47.25	47.29	47.23	47.29	47.11	0.04%	22,519
Jun 24, 2025	47.25	47.28	47.24	47.27	47.09	0.08%	32,176
Jun 23, 2025	47.18	47.24	47.18	47.23	47.05	0.11%	26,564
Jun 20, 2025	47.18	47.21	47.17	47.18	47.00	0.02%	18,262
Jun 18, 2025	47.15	47.19	47.11	47.17	46.99	0.08%	24,840
Jun 17, 2025	47.11	47.14	47.10	47.13	46.95	0.02%	246,112
Jun 16, 2025	47.20	47.20	47.11	47.12	46.94	-	24,968
Jun 13, 2025	47.13	47.13	47.09	47.12	46.94	-0.01%	10,555
Jun 12, 2025	47.12	47.13	47.11	47.13	46.95	0.10%	25,253
Jun 11, 2025	47.08	47.11	47.04	47.08	46.90	0.04%	79,511
Jun 10, 2025	47.10	47.10	47.04	47.06	46.89	0.04%	7,544
Jun 9, 2025	47.04	47.06	47.03	47.04	46.87	0.06%	39,115
Jun 6, 2025	47.03	47.07	46.98	47.01	46.84	-0.12%	22,885
Jun 5, 2025	47.10	47.11	47.06	47.07	46.89	-0.07%	14,214
Jun 4, 2025	47.08	47.11	47.08	47.10	46.92	0.12%	11,356
Jun 3, 2025	47.06	47.09	47.03	47.05	46.87	0.01%	21,262
Jun 2, 2025	47.04	47.05	47.03	47.04	46.86	-0.39%	38,341
May 30, 2025	47.20	47.23	47.18	47.23	46.87	0.12%	10,256
May 29, 2025	47.19	47.19	47.13	47.17	46.82	0.09%	8,160
May 28, 2025	47.13	47.14	47.10	47.13	46.78	0.01%	6,851
May 27, 2025	47.13	47.15	47.11	47.13	46.78	0.05%	9,599
May 23, 2025	47.11	47.16	47.05	47.10	46.75	-0.51%	18,526
May 22, 2025	47.05	47.34	46.99	47.34	46.99	0.64%	30,340
May 21, 2025	47.05	47.08	47.04	47.04	46.69	-0.07%	17,368
May 20, 2025	47.03	47.08	47.02	47.08	46.73	0.12%	43,932
May 19, 2025	47.07	47.07	46.95	47.02	46.67	0.15%	61,724
May 16, 2025	47.10	47.26	46.95	46.95	46.60	-0.25%	140,644
May 15, 2025	47.02	47.08	46.75	47.07	46.72	0.27%	12,484
May 14, 2025	47.06	47.06	46.91	46.95	46.60	-0.07%	17,272
May 13, 2025	47.02	47.06	46.98	46.98	46.63	-0.04%	14,320
May 12, 2025	47.02	47.02	46.98	47.00	46.65	-0.10%	11,972
May 9, 2025	47.06	47.08	47.05	47.05	46.70	0.02%	16,221
May 8, 2025	47.11	47.11	47.02	47.04	46.69	-0.51%	18,842
May 7, 2025	47.04	47.37	46.95	47.28	46.93	0.46%	40,262
May 6, 2025	47.10	47.10	47.04	47.07	46.72	0.03%	4,278
May 5, 2025	47.00	47.11	46.97	47.05	46.70	-0.08%	97,052
May 2, 2025	47.03	47.09	46.98	47.09	46.74	0.11%	72,710
May 1, 2025	47.15	47.17	46.88	47.04	46.69	-0.17%	154,114
Apr 30, 2025	47.26	47.54	47.12	47.12	46.61	-0.19%	44,578
Apr 29, 2025	47.21	47.26	47.19	47.21	46.70	0.04%	21,254
Apr 28, 2025	47.72	47.72	47.17	47.19	46.68	0.05%	10,163
Apr 25, 2025	47.14	47.19	47.13	47.17	46.65	0.12%	14,744
Apr 24, 2025	47.12	47.15	47.08	47.11	46.60	0.13%	42,757
Apr 23, 2025	47.05	47.11	47.02	47.05	46.54	0.01%	11,527