STL Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	21.38	21.39	20.62	21.22	21.22	-0.52%	120,383
Feb 12, 2026	21.72	21.84	20.80	21.33	21.33	-2.20%	135,293
Feb 11, 2026	23.73	24.15	21.65	21.81	21.81	-5.99%	329,014
Feb 10, 2026	23.96	24.29	22.60	23.20	23.20	2.88%	661,449
Feb 9, 2026	21.15	23.55	21.15	22.55	22.55	4.49%	530,579
Feb 6, 2026	22.10	22.25	21.33	21.58	21.58	-0.78%	65,973
Feb 5, 2026	22.03	22.03	21.33	21.75	21.75	1.16%	110,974
Feb 4, 2026	21.15	21.94	21.15	21.50	21.50	1.90%	144,496
Feb 3, 2026	23.00	23.05	20.85	21.10	21.10	0.57%	158,096
Feb 2, 2026	19.90	22.34	19.83	20.98	20.98	4.27%	522,696
Feb 1, 2026	20.52	20.84	19.87	20.12	20.12	-0.10%	109,794
Jan 30, 2026	19.63	20.39	19.59	20.14	20.14	1.05%	64,036
Jan 29, 2026	21.39	21.39	19.88	19.93	19.93	-2.97%	119,059
Jan 28, 2026	18.00	21.47	18.00	20.54	20.54	12.80%	515,228
Jan 27, 2026	18.50	18.50	17.99	18.21	18.21	-1.57%	92,247
Jan 23, 2026	19.01	19.58	18.30	18.50	18.50	-3.90%	125,820
Jan 22, 2026	19.99	20.00	19.15	19.25	19.25	-0.93%	91,440
Jan 21, 2026	19.47	19.58	18.98	19.43	19.43	-0.21%	160,085
Jan 20, 2026	20.25	20.41	19.30	19.47	19.47	-5.49%	263,209
Jan 19, 2026	20.56	20.69	20.21	20.60	20.60	-0.10%	26,142
Jan 16, 2026	20.65	21.00	20.36	20.62	20.62	-0.39%	52,336
Jan 14, 2026	20.70	21.13	20.68	20.70	20.70	-1.66%	100,475
Jan 13, 2026	21.00	21.44	21.00	21.05	21.05	-0.28%	49,801
Jan 12, 2026	21.01	21.33	20.66	21.11	21.11	-1.22%	126,957
Jan 9, 2026	21.50	21.90	21.26	21.37	21.37	-2.11%	152,950
Jan 8, 2026	22.00	22.23	21.78	21.83	21.83	-1.98%	184,829
Jan 7, 2026	22.32	22.38	22.21	22.27	22.27	-0.40%	39,060
Jan 6, 2026	26.49	26.49	22.03	22.36	22.36	-	49,382
Jan 5, 2026	23.13	23.13	22.25	22.36	22.36	-1.76%	31,193
Jan 2, 2026	22.00	22.89	22.00	22.76	22.76	1.38%	25,459
Jan 1, 2026	22.15	22.70	22.15	22.45	22.45	1.40%	43,426
Dec 31, 2025	22.41	22.41	22.01	22.14	22.14	-0.05%	38,627
Dec 30, 2025	22.22	22.43	22.08	22.15	22.15	-0.40%	46,776
Dec 29, 2025	22.13	22.43	22.04	22.24	22.24	0.50%	65,503
Dec 26, 2025	22.29	22.37	21.99	22.13	22.13	-0.72%	230,860
Dec 24, 2025	22.80	23.15	22.22	22.29	22.29	-2.58%	57,641
Dec 23, 2025	23.23	23.65	22.80	22.88	22.88	-0.52%	42,880
Dec 22, 2025	24.49	24.49	22.68	23.00	23.00	1.59%	201,864
Dec 19, 2025	22.49	22.69	22.41	22.64	22.64	0.76%	21,342
Dec 18, 2025	22.00	22.69	22.00	22.47	22.47	1.03%	24,484
Dec 17, 2025	22.78	23.04	22.20	22.24	22.24	-1.90%	25,021
Dec 16, 2025	23.25	23.32	22.60	22.67	22.67	-0.96%	52,174
Dec 15, 2025	22.82	23.00	22.04	22.89	22.89	2.51%	159,118
Dec 12, 2025	22.38	22.82	22.14	22.33	22.33	0.95%	6,962,594
Dec 11, 2025	23.74	23.80	22.05	22.12	22.12	-3.07%	126,858
Dec 10, 2025	21.37	24.51	21.37	22.82	22.82	6.19%	624,739
Dec 9, 2025	21.66	21.95	21.39	21.49	21.49	-1.78%	137,342
Dec 8, 2025	22.11	22.12	21.71	21.88	21.88	-0.86%	37,757
Dec 5, 2025	21.95	22.20	21.85	22.07	22.07	-1.21%	58,660
Dec 4, 2025	22.68	22.68	22.21	22.34	22.34	-1.93%	46,497