STC Concrete Product PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.64	0.64	0.64	0.64	-	1.59%	3,400
Aug 13, 2026	0.61	0.64	0.61	0.63	0.63	1.61%	44,800
Aug 11, 2026	0.65	0.65	0.59	0.62	0.62	-4.62%	16,500
Aug 10, 2026	0.66	0.66	0.59	0.65	0.65	-2.99%	140,711
Aug 7, 2026	0.57	0.67	0.57	0.67	0.67	17.54%	177,900
Aug 6, 2026	0.54	0.57	0.54	0.57	0.57	3.64%	109,100
Aug 5, 2026	0.53	0.55	0.53	0.55	0.55	-	78,400
Aug 4, 2026	0.55	0.58	0.54	0.55	0.55	-5.17%	120,603
Aug 3, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	18,100
Jul 31, 2026	0.61	0.61	0.53	0.59	0.59	-1.67%	374,100
Jul 30, 2026	0.61	0.61	0.60	0.60	0.60	1.69%	1,400
Jul 27, 2026	0.64	0.64	0.59	0.59	0.59	1.72%	4,400
Jul 24, 2026	0.59	0.59	0.58	0.58	0.58	-	264,900
Jul 23, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	7,800
Jul 22, 2026	0.59	0.59	0.54	0.59	0.59	-	111,402
Jul 21, 2026	0.59	0.59	0.57	0.59	0.59	-	43,400
Jul 20, 2026	0.59	0.59	0.57	0.59	0.59	-	26,000
Jul 17, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	18,697
Jul 16, 2026	0.60	0.62	0.59	0.60	0.60	-	117,400
Jul 15, 2026	0.59	0.60	0.57	0.60	0.60	-	56,901
Jul 14, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	31,201
Jul 13, 2026	0.61	0.61	0.59	0.61	0.61	-	41,200
Jul 10, 2026	0.61	0.62	0.61	0.61	0.61	-	15,500
Jul 9, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	57,901
Jul 8, 2026	0.60	0.60	0.55	0.60	0.60	-	5,000
Jul 7, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	36,177
Jul 6, 2026	0.58	0.59	0.57	0.59	0.59	-	46,400
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