STEL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	565.20	626.30	553.10	620.90	620.90	12.71%	3,315
Jun 12, 2026	554.10	556.15	545.50	550.90	550.90	0.86%	680
Jun 11, 2026	535.55	549.65	530.00	546.20	546.20	3.19%	992
Jun 10, 2026	535.00	538.75	519.20	529.30	529.30	0.31%	272
Jun 9, 2026	515.35	541.00	515.00	527.65	527.65	4.10%	1,538
Jun 8, 2026	496.35	512.00	496.35	506.85	506.85	0.60%	574
Jun 5, 2026	462.00	506.40	462.00	503.85	503.85	0.87%	730
Jun 4, 2026	495.05	499.90	490.00	499.50	499.50	1.44%	742
Jun 3, 2026	486.45	493.25	484.20	492.40	492.40	1.22%	646
Jun 2, 2026	452.00	500.20	452.00	486.45	486.45	9.93%	4,257
Jun 1, 2026	441.00	442.80	441.00	442.50	442.50	0.22%	216
May 29, 2026	430.30	448.75	430.30	441.55	441.55	-3.57%	735
May 27, 2026	464.25	464.80	453.75	457.90	457.90	0.50%	95
May 26, 2026	463.05	464.25	454.75	455.60	455.60	-3.86%	118
May 25, 2026	464.00	476.80	461.50	473.90	473.90	7.33%	1,793
May 22, 2026	449.00	449.00	440.50	441.55	441.55	-2.51%	124
May 21, 2026	450.00	455.25	447.00	452.90	452.90	3.91%	169
May 20, 2026	439.00	441.05	432.50	435.85	435.85	-0.43%	153
May 19, 2026	445.90	452.00	433.40	437.75	437.75	-1.83%	278
May 18, 2026	448.70	453.55	443.75	445.90	445.90	-3.35%	987
May 15, 2026	498.00	498.00	450.50	461.35	461.35	1.33%	1,888
May 14, 2026	462.90	464.90	447.20	455.30	455.30	-1.64%	197
May 13, 2026	469.00	470.30	454.70	462.90	462.90	0.37%	4,736
May 12, 2026	480.00	480.00	461.00	461.20	461.20	-3.19%	111
May 11, 2026	490.05	492.05	470.85	476.40	476.40	-2.99%	706
May 8, 2026	491.05	497.60	487.55	491.10	491.10	-0.12%	308
May 7, 2026	467.50	500.00	466.45	491.70	491.70	5.09%	739
May 6, 2026	463.00	470.80	462.00	467.90	467.90	1.72%	28
May 5, 2026	461.30	471.80	459.00	460.00	460.00	-0.22%	231
May 4, 2026	471.00	484.80	458.70	461.00	461.00	-1.28%	1,226
Apr 30, 2026	476.45	477.20	463.35	467.00	467.00	-1.98%	452
Apr 29, 2026	474.00	497.00	454.00	476.45	476.45	7.60%	1,003
Apr 28, 2026	457.00	460.00	436.85	442.80	442.80	-3.00%	135
Apr 27, 2026	461.40	497.10	454.05	456.50	456.50	-0.21%	1,200
Apr 24, 2026	470.45	473.90	456.10	457.45	457.45	-2.59%	997
Apr 23, 2026	471.85	477.90	465.00	469.60	469.60	-0.48%	1,460
Apr 22, 2026	461.45	477.80	461.45	471.85	471.85	0.21%	159
Apr 21, 2026	450.60	481.25	450.60	470.85	470.85	0.74%	2,295
Apr 20, 2026	484.25	484.30	466.00	467.40	467.40	-3.48%	1,367
Apr 17, 2026	479.00	494.00	479.00	484.25	484.25	0.79%	2,115
Apr 16, 2026	482.00	485.95	472.50	480.45	480.45	0.88%	3,098
Apr 15, 2026	479.05	486.00	473.40	476.25	476.25	2.20%	5,087
Apr 13, 2026	458.40	471.00	457.30	466.00	466.00	-0.13%	6,257
Apr 10, 2026	487.40	490.40	465.50	466.60	466.60	-2.52%	6,287
Apr 9, 2026	485.25	491.45	467.20	478.65	478.65	-2.35%	5,301
Apr 8, 2026	491.70	498.55	483.00	490.15	490.15	3.37%	6,652
Apr 7, 2026	453.80	490.10	453.80	474.15	474.15	6.25%	6,475
Apr 6, 2026	441.70	454.00	437.00	446.25	446.25	1.37%	1,221
Apr 2, 2026	438.00	441.05	438.00	440.20	440.20	0.41%	44
Apr 1, 2026	411.50	445.15	411.50	438.40	438.40	2.92%	71