STSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.67	35.67	33.67	34.83	34.83	3.39%	9,749
Nov 12, 2026	34.24	34.24	32.71	33.69	33.69	3.28%	11,467
Nov 11, 2026	32.18	33.57	31.89	32.62	32.62	-7.93%	15,803
Nov 10, 2026	36.21	36.93	35.40	35.43	35.43	-3.83%	14,431
Nov 9, 2026	38.34	38.34	36.00	36.84	36.84	-8.00%	9,159
Nov 6, 2026	38.83	40.05	38.83	40.05	40.04	-12.22%	5,863
Nov 5, 2026	41.18	45.62	41.16	45.62	45.62	21.29%	16,762
Nov 4, 2026	35.09	37.83	35.09	37.61	37.61	4.86%	19,584
Nov 3, 2026	35.56	36.14	35.11	35.87	35.87	-3.11%	2,736
Nov 2, 2026	35.73	37.02	34.95	37.02	37.02	3.47%	13,164
Oct 30, 2026	34.30	36.50	34.11	35.78	35.78	12.01%	6,668
Oct 29, 2026	31.48	32.15	31.48	31.94	31.94	3.22%	1,570
Oct 28, 2026	31.13	31.14	30.91	30.94	30.94	-0.97%	6,920
Oct 27, 2026	32.45	32.45	31.09	31.25	31.25	-5.80%	4,264
Oct 26, 2026	32.90	33.17	32.55	33.17	33.17	-3.18%	2,943
Oct 23, 2026	35.35	35.35	33.95	34.26	34.26	-2.72%	3,216
Oct 22, 2026	34.14	35.30	33.87	35.22	35.22	9.20%	8,965
Oct 21, 2026	32.05	33.15	32.05	32.25	32.25	-3.13%	4,131
Oct 20, 2026	34.54	34.54	32.93	33.30	33.30	-2.56%	3,829
Oct 19, 2026	34.00	34.17	33.29	34.17	34.17	-3.53%	2,527
Oct 16, 2026	35.12	35.66	34.82	35.42	35.42	4.17%	3,188
Oct 15, 2026	35.04	36.25	33.90	34.00	34.00	4.11%	35,464
Oct 14, 2026	32.06	33.02	32.06	32.66	32.66	6.43%	8,139
Oct 13, 2026	31.70	31.76	30.69	30.69	30.69	-0.11%	17,763
Oct 12, 2026	29.98	30.72	29.86	30.72	30.72	3.54%	15,508
Oct 9, 2026	28.60	30.00	28.48	29.67	29.67	2.19%	5,546
Oct 8, 2026	27.84	29.29	27.84	29.03	29.03	6.07%	8,825
Oct 7, 2026	27.24	27.37	27.02	27.37	27.37	4.43%	7,708
Oct 6, 2026	26.01	26.30	25.98	26.21	26.21	1.20%	14,881
Oct 5, 2026	26.74	26.78	25.79	25.90	25.90	-4.81%	38,086
Oct 2, 2026	28.15	28.15	27.15	27.21	27.21	-6.41%	4,397
Oct 1, 2026	29.57	29.72	29.08	29.08	29.08	-1.27%	3,294
Sep 30, 2026	29.24	29.45	29.24	29.45	29.45	0.45%	1,070
Sep 29, 2026	30.36	30.36	29.32	29.32	29.32	-1.91%	1,983
Sep 28, 2026	29.79	29.89	29.79	29.89	29.89	-0.82%	2,003
Sep 25, 2026	29.89	30.23	29.86	30.13	30.13	-0.28%	3,300
Sep 24, 2026	30.22	30.22	30.22	30.22	30.22	-1.86%	293
Sep 23, 2026	30.90	31.06	30.36	30.79	30.79	2.50%	9,153
Sep 22, 2026	31.54	31.54	30.04	30.04	30.04	-3.07%	932
Sep 21, 2026	31.67	31.67	30.99	30.99	30.99	-5.43%	2,601
Sep 18, 2026	33.09	33.20	32.77	32.77	32.77	-1.90%	3,672
Sep 17, 2026	33.96	34.30	33.35	33.41	33.41	-5.69%	4,046
Sep 16, 2026	35.23	35.85	35.04	35.42	35.42	-2.15%	10,059
Sep 15, 2026	35.95	36.20	35.95	36.20	36.20	2.62%	491
Sep 14, 2026	35.45	35.45	35.07	35.28	35.27	6.13%	2,955
Sep 11, 2026	33.80	33.80	33.24	33.24	33.24	-2.12%	167
Sep 10, 2026	33.93	34.31	33.39	33.96	33.96	3.21%	7,350
Sep 9, 2026	32.88	32.92	32.88	32.90	32.90	1.67%	1,547
Sep 8, 2026	32.48	33.16	31.94	32.36	32.36	-4.72%	4,828
Sep 4, 2026	34.64	34.64	33.96	33.96	33.96	-5.93%	3,290