STC Concrete Product PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.60	0.62	0.58	0.59	0.59	1.72%	115,601
Jul 2, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	21,300
Jul 1, 2026	0.58	0.58	0.56	0.57	0.57	-	7,100
Jun 30, 2026	0.58	0.58	0.56	0.57	0.57	-	17,100
Jun 29, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	56,600
Jun 26, 2026	0.55	0.57	0.55	0.56	0.56	-	15,401
Jun 25, 2026	0.56	0.56	0.53	0.56	0.56	-	47,802
Jun 24, 2026	0.55	0.56	0.55	0.56	0.56	-	40,400
Jun 23, 2026	0.56	0.56	0.52	0.56	0.56	-	7,710
Jun 22, 2026	0.53	0.56	0.50	0.56	0.56	-	37,100
Jun 19, 2026	0.56	0.56	0.56	0.56	0.56	-	4,300
Jun 18, 2026	0.56	0.56	0.55	0.56	0.56	-	24,700
Jun 17, 2026	0.56	0.56	0.52	0.56	0.56	-	10,901
Jun 16, 2026	0.56	0.56	0.56	0.56	0.56	-	2,901
Jun 15, 2026	0.56	0.56	0.54	0.56	0.56	-	14,301
Jun 12, 2026	0.56	0.56	0.53	0.56	0.56	-	82,924
Jun 11, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	11,602
Jun 10, 2026	0.55	0.56	0.55	0.55	0.55	-1.79%	37,900
Jun 9, 2026	0.56	0.57	0.54	0.56	0.56	-	27,817
Jun 8, 2026	0.56	0.56	0.54	0.56	0.56	-	24,900
Jun 5, 2026	0.55	0.56	0.55	0.56	0.56	-	30,204
Jun 4, 2026	0.55	0.57	0.50	0.56	0.56	-3.45%	414,880
Jun 2, 2026	0.58	0.58	0.50	0.58	0.58	-	548,696
May 29, 2026	0.54	0.58	0.54	0.58	0.58	5.45%	171,690
May 28, 2026	0.56	0.56	0.51	0.55	0.55	-1.79%	222,502
May 27, 2026	0.57	0.57	0.52	0.56	0.56	1.82%	88,710
May 26, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	24,700
May 25, 2026	0.53	0.56	0.53	0.56	0.56	5.66%	88,213
May 22, 2026	0.53	0.53	0.49	0.53	0.53	-	656,500
May 21, 2026	0.56	0.56	0.52	0.53	0.53	-10.17%	387,400
May 20, 2026	0.56	0.62	0.56	0.59	0.59	5.36%	233,500
May 19, 2026	0.57	0.58	0.53	0.56	0.56	-1.75%	294,000
May 18, 2026	0.55	0.58	0.50	0.57	0.57	1.79%	1,409,400
May 15, 2026	0.55	0.56	0.55	0.56	0.56	-	90,800
May 14, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	97,900
May 13, 2026	0.57	0.57	0.56	0.57	0.57	-	36,000
May 12, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	4,500
May 11, 2026	0.64	0.64	0.56	0.58	0.58	-9.38%	241,202
May 8, 2026	0.60	0.65	0.58	0.64	0.64	6.67%	115,300
May 7, 2026	0.63	0.63	0.56	0.60	0.60	-4.76%	280,302
May 6, 2026	0.63	0.63	0.60	0.63	0.63	-	193,900
May 5, 2026	0.65	0.65	0.60	0.63	0.63	-3.08%	439,100
Apr 30, 2026	0.66	0.66	0.60	0.65	0.65	-1.52%	202,600
Apr 29, 2026	0.60	0.66	0.60	0.66	0.66	-	760,400
Apr 28, 2026	0.68	0.68	0.61	0.66	0.66	-2.94%	190,703
Apr 27, 2026	0.69	0.70	0.58	0.68	0.68	-1.45%	503,200
Apr 24, 2026	0.67	0.69	0.65	0.69	0.69	-	263,400
Apr 23, 2026	0.68	0.74	0.66	0.69	0.69	1.47%	645,101
Apr 22, 2026	0.68	0.68	0.60	0.68	0.68	1.49%	311,901
Apr 21, 2026	0.68	0.70	0.66	0.67	0.67	-	546,603