STSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	21.80	22.21	21.12	21.14	-	3.10%	15,762
Jul 27, 2026	20.18	21.47	20.18	20.50	20.50	1.85%	18,166
Jul 24, 2026	19.83	20.24	19.47	20.13	20.13	5.69%	17,175
Jul 23, 2026	19.06	19.18	18.55	19.04	19.04	2.94%	17,737
Jul 22, 2026	18.85	18.89	18.22	18.50	18.50	1.83%	16,711
Jul 21, 2026	18.82	19.20	18.14	18.17	18.17	-11.03%	17,463
Jul 20, 2026	19.90	20.63	19.74	20.42	20.42	-2.64%	20,349
Jul 17, 2026	21.45	21.99	20.30	20.97	20.97	6.14%	60,362
Jul 16, 2026	20.26	20.28	19.24	19.76	19.76	4.72%	162,468
Jul 15, 2026	18.24	19.47	18.20	18.87	18.87	0.55%	47,859
Jul 14, 2026	17.88	18.84	17.88	18.77	18.77	0.48%	14,286
Jul 13, 2026	17.69	18.69	17.55	18.68	18.68	6.23%	14,801
Jul 10, 2026	17.45	18.05	17.36	17.58	17.58	1.05%	9,724
Jul 9, 2026	16.93	17.43	16.79	17.40	17.40	-0.01%	21,559
Jul 8, 2026	18.06	18.06	17.18	17.40	17.40	-2.36%	45,103
Jul 7, 2026	17.52	18.09	17.37	17.82	17.82	9.34%	34,348
Jul 6, 2026	16.89	16.89	15.80	16.30	16.30	-8.80%	8,960
Jul 2, 2026	16.58	18.08	15.91	17.87	17.87	4.50%	19,372
Jul 1, 2026	15.60	17.10	15.60	17.10	17.10	13.92%	38,372
Jun 30, 2026	16.67	16.67	14.95	15.01	15.01	-10.38%	37,504
Jun 29, 2026	17.68	18.65	16.70	16.75	16.75	-9.83%	20,136
Jun 26, 2026	19.20	19.60	18.32	18.58	18.57	0.89%	12,043
Jun 25, 2026	17.17	18.54	17.17	18.41	18.41	2.91%	15,196
Jun 24, 2026	18.52	18.54	17.89	17.89	17.89	-2.03%	8,573
Jun 23, 2026	18.10	18.30	17.55	18.26	18.26	13.35%	38,756
Jun 22, 2026	15.50	16.21	15.50	16.11	16.11	-2.48%	13,875
Jun 18, 2026	18.00	18.00	16.36	16.52	16.52	-13.69%	43,442
Jun 17, 2026	18.94	19.14	18.30	19.14	19.14	-2.82%	5,684
Jun 16, 2026	18.68	19.70	18.68	19.70	19.70	6.20%	4,191
Jun 15, 2026	18.78	19.07	18.40	18.55	18.55	-8.18%	5,169
Jun 12, 2026	20.39	20.46	19.85	20.20	20.20	-1.94%	8,930
Jun 11, 2026	21.21	21.53	20.36	20.60	20.60	-5.58%	46,473
Jun 10, 2026	20.73	21.82	20.28	21.82	21.82	8.70%	30,793
Jun 9, 2026	19.10	21.76	19.10	20.07	20.07	0.15%	22,314
Jun 8, 2026	20.46	20.46	19.43	20.04	20.04	-5.92%	10,877
Jun 5, 2026	19.97	21.37	19.70	21.30	21.30	13.34%	26,345
Jun 4, 2026	19.95	20.11	18.63	18.79	18.79	-3.07%	14,864
Jun 3, 2026	18.44	19.39	18.44	19.39	19.39	3.50%	10,151
Jun 2, 2026	19.23	19.57	18.67	18.73	18.73	-4.61%	5,254
Jun 1, 2026	19.92	19.92	18.36	19.64	19.64	-7.90%	19,209
May 29, 2026	20.46	21.50	20.46	21.32	21.32	2.22%	10,062
May 28, 2026	20.87	21.70	20.80	20.86	20.86	-0.76%	6,245
May 27, 2026	20.76	21.71	20.71	21.02	21.02	-4.85%	10,639
May 26, 2026	22.06	22.27	22.06	22.09	22.09	-4.33%	2,062
May 22, 2026	22.94	23.09	22.94	23.09	23.09	1.27%	925
May 21, 2026	23.09	23.10	22.25	22.80	22.80	-2.36%	3,683
May 20, 2026	23.43	23.43	23.35	23.35	23.35	-4.90%	3,725
May 19, 2026	25.01	25.25	24.08	24.55	24.55	1.88%	5,556
May 18, 2026	23.23	24.60	23.23	24.10	24.10	4.61%	9,888
May 15, 2026	23.36	23.37	22.91	23.04	23.04	5.86%	10,457