KWSE:STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.68	0.69	0.68	0.69	0.69	1.46%	748,999
Jan 7, 2026	0.69	0.69	0.68	0.68	0.68	0.59%	218,017
Jan 6, 2026	0.68	0.70	0.68	0.68	0.68	-1.31%	1,353,416
Jan 5, 2026	0.68	0.69	0.68	0.69	0.69	-0.29%	560,023
Jan 4, 2026	0.69	0.69	0.68	0.69	0.69	0.14%	457,830
Dec 31, 2025	0.69	0.70	0.69	0.69	0.69	1.17%	976,718
Dec 30, 2025	0.69	0.70	0.68	0.68	0.68	-1.30%	671,544
Dec 29, 2025	0.69	0.69	0.68	0.69	0.69	0.44%	268,778
Dec 28, 2025	0.68	0.69	0.68	0.69	0.69	0.29%	404,170
Dec 25, 2025	0.69	0.69	0.68	0.69	0.69	-0.29%	363,078
Dec 24, 2025	0.69	0.69	0.68	0.69	0.69	0.44%	326,064
Dec 23, 2025	0.69	0.69	0.68	0.69	0.69	-	858,333
Dec 22, 2025	0.67	0.69	0.66	0.69	0.69	2.54%	638,694
Dec 21, 2025	0.68	0.68	0.67	0.67	0.67	-1.18%	643,041
Dec 18, 2025	0.69	0.69	0.68	0.68	0.68	-2.31%	685,960
Dec 17, 2025	0.68	0.70	0.68	0.69	0.69	1.47%	1,321,914
Dec 16, 2025	0.68	0.68	0.67	0.68	0.68	-0.29%	962,096
Dec 15, 2025	0.69	0.69	0.67	0.68	0.68	-0.58%	805,773
Dec 14, 2025	0.69	0.70	0.69	0.69	0.69	0.44%	338,098
Dec 11, 2025	0.69	0.70	0.68	0.69	0.69	0.15%	292,101
Dec 10, 2025	0.66	0.70	0.66	0.68	0.68	1.48%	871,969
Dec 9, 2025	0.65	0.68	0.65	0.67	0.67	2.90%	952,863
Dec 8, 2025	0.65	0.66	0.65	0.66	0.66	1.24%	1,571,630
Dec 7, 2025	0.64	0.65	0.64	0.65	0.65	-0.46%	976,261
Dec 4, 2025	0.65	0.66	0.63	0.65	0.65	-1.07%	1,079,739
Dec 3, 2025	0.67	0.67	0.65	0.66	0.66	-0.90%	2,067,234
Dec 2, 2025	0.64	0.66	0.64	0.66	0.66	3.11%	1,314,601
Dec 1, 2025	0.64	0.67	0.64	0.64	0.64	-0.92%	838,202
Nov 30, 2025	0.63	0.66	0.63	0.65	0.65	1.25%	2,373,894
Nov 27, 2025	0.64	0.66	0.64	0.64	0.64	0.16%	925,203
Nov 26, 2025	0.63	0.64	0.63	0.64	0.64	1.91%	1,677,319
Nov 25, 2025	0.62	0.63	0.62	0.63	0.63	0.48%	851,830
Nov 24, 2025	0.62	0.63	0.61	0.63	0.63	0.97%	1,390,037
Nov 23, 2025	0.63	0.63	0.61	0.62	0.62	-0.96%	1,062,674
Nov 20, 2025	0.63	0.63	0.61	0.63	0.63	-	1,393,124
Nov 19, 2025	0.62	0.63	0.61	0.63	0.63	0.97%	924,394
Nov 18, 2025	0.62	0.62	0.61	0.62	0.62	-0.80%	293,175
Nov 17, 2025	0.64	0.64	0.62	0.62	0.62	-1.89%	1,295,758
Nov 16, 2025	0.63	0.64	0.63	0.64	0.64	-0.16%	1,359,864
Nov 13, 2025	0.63	0.64	0.63	0.64	0.64	0.31%	1,133,337
Nov 12, 2025	0.64	0.64	0.63	0.64	0.64	0.32%	1,320,188
Nov 11, 2025	0.62	0.64	0.62	0.63	0.63	1.77%	1,134,845
Nov 10, 2025	0.63	0.63	0.61	0.62	0.62	-0.32%	1,410,196
Nov 9, 2025	0.64	0.64	0.62	0.62	0.62	-2.19%	1,229,247
Nov 6, 2025	0.62	0.64	0.61	0.64	0.64	3.40%	1,737,724
Nov 5, 2025	0.62	0.63	0.61	0.62	0.62	-	1,732,437
Nov 4, 2025	0.60	0.62	0.60	0.62	0.62	2.83%	1,753,644
Nov 3, 2025	0.59	0.61	0.59	0.60	0.60	1.18%	1,778,076
Nov 2, 2025	0.59	0.60	0.59	0.59	0.59	-0.17%	1,486,057
Oct 30, 2025	0.58	0.60	0.58	0.59	0.59	1.71%	2,016,003