STSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	37.26	37.26	36.10	36.10	36.10	-0.46%	1,723
Sep 2, 2026	36.66	36.66	36.27	36.27	36.27	-0.49%	3,055
Sep 1, 2026	36.46	36.50	36.45	36.45	36.45	0.35%	1,644
Aug 31, 2026	35.28	36.32	35.28	36.32	36.32	1.17%	2,125
Aug 28, 2026	34.56	35.96	34.56	35.90	35.90	4.37%	2,000
Aug 27, 2026	35.10	35.10	34.14	34.39	34.39	-4.74%	2,343
Aug 26, 2026	36.58	36.58	36.00	36.11	36.11	-0.35%	528
Aug 25, 2026	36.48	36.48	36.10	36.23	36.23	-3.42%	916
Aug 24, 2026	36.80	38.24	36.80	37.52	37.52	4.31%	5,518
Aug 21, 2026	35.45	36.15	35.45	35.97	35.97	-1.36%	3,868
Aug 20, 2026	37.76	37.76	36.40	36.46	36.46	-1.50%	3,998
Aug 19, 2026	36.06	37.80	36.06	37.02	37.02	0.55%	1,850
Aug 18, 2026	36.04	37.04	35.96	36.81	36.81	8.34%	5,178
Aug 17, 2026	34.26	34.26	33.46	33.98	33.98	-2.52%	3,282
Aug 14, 2026	34.84	35.14	34.64	34.86	34.86	1.90%	2,527
Aug 13, 2026	34.46	34.46	33.49	34.21	34.21	-1.07%	2,789
Aug 12, 2026	34.18	34.60	33.98	34.58	34.58	-2.75%	1,675
Aug 11, 2026	35.40	35.58	35.24	35.55	35.55	-1.49%	640
Aug 10, 2026	36.08	36.10	35.10	36.09	36.09	0.23%	5,287
Aug 7, 2026	35.34	37.08	35.34	36.01	36.01	-0.89%	8,190
Aug 6, 2026	36.66	36.66	35.54	36.33	36.33	-1.33%	6,361
Aug 5, 2026	36.40	37.02	34.98	36.82	36.82	0.78%	6,667
Aug 4, 2026	36.92	37.20	36.48	36.54	36.54	-5.14%	3,736
Aug 3, 2026	39.86	39.88	38.46	38.52	38.52	-0.91%	1,911
Jul 31, 2026	36.11	39.84	36.11	38.88	38.88	-0.47%	7,951
Jul 30, 2026	41.88	42.80	38.44	39.06	39.06	-15.75%	10,832
Jul 29, 2026	43.18	46.38	42.71	46.36	46.36	9.25%	22,134
Jul 28, 2026	43.60	44.42	41.98	42.44	42.44	3.51%	10,058
Jul 27, 2026	40.36	42.94	40.36	41.00	41.00	1.85%	9,133
Jul 24, 2026	39.66	40.48	38.93	40.26	40.26	5.69%	8,587
Jul 23, 2026	38.12	38.35	37.10	38.09	38.09	2.94%	8,869
Jul 22, 2026	37.70	37.78	36.43	37.00	37.00	1.83%	8,393
Jul 21, 2026	37.64	38.40	36.28	36.33	36.33	-11.03%	8,731
Jul 20, 2026	39.80	41.26	39.48	40.84	40.84	-2.64%	10,174
Jul 17, 2026	42.90	43.98	40.60	41.95	41.95	6.14%	30,719
Jul 16, 2026	40.52	40.56	38.48	39.52	39.52	4.72%	82,044
Jul 15, 2026	36.48	38.94	36.40	37.74	37.74	0.55%	24,148
Jul 14, 2026	35.76	37.68	35.76	37.53	37.53	0.48%	7,143
Jul 13, 2026	35.38	37.38	35.10	37.35	37.35	6.23%	7,454
Jul 10, 2026	34.90	36.10	34.72	35.16	35.16	1.05%	4,862
Jul 9, 2026	33.86	34.86	33.58	34.80	34.80	-0.01%	10,779
Jul 8, 2026	36.12	36.12	34.36	34.80	34.80	-2.36%	22,581
Jul 7, 2026	35.04	36.18	34.74	35.64	35.64	9.34%	17,703
Jul 6, 2026	33.78	33.78	31.60	32.59	32.59	-8.80%	4,480
Jul 2, 2026	33.16	36.16	31.82	35.74	35.74	4.50%	9,686