STSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.44	18.44	18.44	18.44	-	-1.58%	1,402
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
May 14, 2026	23.56	23.56	21.32	21.76	21.76	-9.01%	11,136
May 13, 2026	24.39	24.75	23.44	23.92	23.92	-1.30%	7,242
May 12, 2026	24.15	25.46	23.83	24.24	24.23	3.66%	6,319
May 11, 2026	23.17	23.93	23.17	23.38	23.38	2.83%	9,766
May 8, 2026	22.40	23.60	22.17	22.74	22.74	2.06%	38,915
May 7, 2026	22.27	22.79	21.80	22.28	22.28	1.96%	8,453
May 6, 2026	22.64	23.09	21.85	21.85	21.85	-12.37%	18,637
May 5, 2026	24.20	24.94	24.20	24.94	24.93	3.44%	3,878
May 4, 2026	23.65	24.52	23.65	24.11	24.11	-1.74%	3,666
May 1, 2026	24.08	24.93	23.90	24.53	24.53	-0.92%	2,031
Apr 30, 2026	25.12	26.04	24.76	24.76	24.76	-1.45%	3,216
Apr 29, 2026	25.02	25.41	24.88	25.12	25.12	-0.59%	1,317
Apr 28, 2026	25.20	26.09	24.99	25.27	25.27	6.24%	14,130
Apr 27, 2026	23.20	24.25	23.20	23.79	23.79	-1.64%	28,488
Apr 24, 2026	24.92	24.94	23.10	24.18	24.18	-9.92%	25,923
Apr 23, 2026	26.79	27.25	26.14	26.85	26.85	2.53%	4,836
Apr 22, 2026	28.65	28.65	26.19	26.19	26.19	-10.36%	6,305
Apr 21, 2026	29.06	29.60	29.03	29.21	29.21	-0.88%	3,271
Apr 20, 2026	29.24	29.47	29.00	29.47	29.47	2.26%	1,621
Apr 17, 2026	28.20	29.72	27.98	28.82	28.82	-3.90%	9,970
Apr 16, 2026	29.53	30.50	29.07	29.99	29.99	6.42%	28,312
Apr 15, 2026	27.70	28.43	27.49	28.18	28.18	1.73%	10,860
Apr 14, 2026	28.14	28.20	27.38	27.70	27.70	-5.04%	6,193
Apr 13, 2026	29.67	29.77	28.97	29.17	29.17	0.03%	2,551
Apr 10, 2026	28.50	29.16	28.16	29.16	29.16	-2.92%	6,442
Apr 9, 2026	30.16	30.18	29.51	30.04	30.04	-0.35%	6,530
Apr 8, 2026	29.18	30.85	28.76	30.14	30.14	-11.72%	9,372
Apr 7, 2026	35.00	35.70	34.15	34.15	34.14	-1.93%	6,535
Apr 6, 2026	34.58	35.20	34.50	34.82	34.82	-1.19%	4,326
Apr 2, 2026	37.50	37.50	34.80	35.24	35.24	1.58%	17,085
Apr 1, 2026	34.12	34.69	33.10	34.69	34.69	-1.95%	18,363
Mar 31, 2026	39.18	39.28	35.38	35.38	35.38	-13.60%	13,611
Mar 30, 2026	38.80	41.29	38.80	40.95	40.95	6.04%	12,042
Mar 27, 2026	39.18	39.57	38.01	38.62	38.62	-0.28%	11,131
Mar 26, 2026	36.75	38.82	36.75	38.73	38.73	12.20%	13,330
Mar 25, 2026	34.50	34.70	33.90	34.52	34.52	-2.49%	12,560
Mar 24, 2026	37.27	37.27	35.05	35.40	35.40	-2.72%	19,154