STSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	17.15	17.15	16.79	16.84	16.84	-2.56%	2,196
Dec 24, 2025	17.42	17.50	17.29	17.29	17.29	-1.18%	2,648
Dec 23, 2025	17.83	17.97	17.42	17.49	17.49	-2.94%	2,281
Dec 22, 2025	18.03	18.09	17.97	18.02	18.02	-2.21%	1,100
Dec 19, 2025	18.58	18.58	18.43	18.43	18.43	-3.14%	2,127
Dec 18, 2025	19.26	19.35	18.75	19.03	19.03	-6.06%	4,356
Dec 17, 2025	18.72	20.44	18.72	20.25	20.25	7.18%	8,239
Dec 16, 2025	18.85	19.30	18.85	18.90	18.90	0.56%	1,456
Dec 15, 2025	18.34	18.79	18.26	18.79	18.79	2.85%	2,662
Dec 12, 2025	17.52	18.27	17.52	18.27	18.27	8.49%	7,246
Dec 11, 2025	16.90	17.08	16.83	16.84	16.84	3.12%	6,649
Dec 10, 2025	17.00	17.00	16.05	16.33	16.33	-4.27%	4,863
Dec 9, 2025	17.55	17.55	16.98	17.06	17.06	-1.22%	2,707
Dec 8, 2025	17.63	17.63	17.27	17.27	17.27	-5.14%	4,839
Dec 5, 2025	17.60	18.21	17.43	18.21	18.21	-1.33%	2,401
Dec 4, 2025	18.45	18.45	18.45	18.45	18.45	1.73%	245
Dec 3, 2025	18.14	18.14	18.14	18.14	18.14	-1.90%	16
Dec 2, 2025	18.31	18.53	18.31	18.49	18.49	-2.86%	28,396
Dec 1, 2025	18.96	19.03	18.73	19.03	19.03	1.98%	2,568
Nov 28, 2025	18.63	18.67	18.63	18.67	18.66	-0.19%	142
Nov 26, 2025	18.69	19.03	18.53	18.70	18.70	-3.94%	6,064
Nov 25, 2025	20.23	20.23	19.47	19.47	19.47	-0.36%	1,426
Nov 24, 2025	20.55	20.55	19.54	19.54	19.54	-7.19%	1,274
Nov 21, 2025	21.61	22.03	20.44	21.05	21.05	2.40%	8,204
Nov 20, 2025	19.75	20.62	19.75	20.56	20.56	3.42%	4,155
Nov 19, 2025	20.68	20.68	19.88	19.88	19.88	-3.05%	7,554