STSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	14.23	14.29	13.30	13.60	13.60	-2.61%	41,098
Feb 4, 2026	13.31	14.40	13.00	13.96	13.96	5.86%	40,652
Feb 3, 2026	12.50	13.53	12.50	13.19	13.19	3.13%	23,052
Feb 2, 2026	13.70	13.70	12.58	12.79	12.79	-6.36%	23,121
Jan 30, 2026	13.25	13.75	13.04	13.66	13.66	5.08%	31,526
Jan 29, 2026	12.99	13.78	12.69	13.00	13.00	1.73%	25,035
Jan 28, 2026	12.72	13.01	12.56	12.78	12.78	-2.25%	25,252
Jan 27, 2026	13.28	13.32	12.91	13.07	13.07	-3.35%	21,693
Jan 26, 2026	13.64	13.68	13.40	13.53	13.53	0.80%	12,565
Jan 23, 2026	13.47	13.48	13.21	13.42	13.42	-4.25%	14,957
Jan 22, 2026	13.50	14.01	13.41	14.01	14.01	0.16%	20,461
Jan 21, 2026	13.97	14.10	13.48	13.99	13.99	-0.07%	18,666
Jan 20, 2026	12.98	14.00	12.91	14.00	14.00	8.48%	71,637
Jan 16, 2026	12.65	12.93	12.33	12.91	12.91	-0.03%	43,508
Jan 15, 2026	12.91	13.23	12.11	12.91	12.91	-9.08%	274,303
Jan 14, 2026	14.14	14.37	14.09	14.20	14.20	2.47%	17,968
Jan 13, 2026	13.66	13.86	13.50	13.86	13.86	0.51%	10,209
Jan 12, 2026	14.60	14.70	13.66	13.79	13.79	-5.24%	13,206
Jan 9, 2026	14.97	14.97	14.55	14.55	14.55	-3.27%	10,039
Jan 8, 2026	14.56	15.24	14.56	15.04	15.04	0.21%	18,903
Jan 7, 2026	14.39	15.01	14.39	15.01	15.01	5.38%	10,785
Jan 6, 2026	13.90	14.45	13.74	14.24	14.24	-3.31%	17,837
Jan 5, 2026	13.90	14.73	13.90	14.73	14.73	-1.55%	23,120
Jan 2, 2026	15.40	15.48	14.79	14.96	14.96	-10.35%	17,555
Dec 31, 2025	16.67	16.72	16.34	16.69	16.69	-2.81%	10,559
Dec 30, 2025	16.94	17.17	16.83	17.17	17.17	0.63%	4,746
Dec 29, 2025	16.93	17.27	16.93	17.07	17.07	1.33%	2,908
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