KWSE:STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 1, 2026	0.67	0.68	0.66	0.68	0.68	3.49%	639,463
Jan 29, 2026	0.69	0.70	0.66	0.66	0.66	-4.91%	1,032,730
Jan 28, 2026	0.73	0.73	0.69	0.69	0.69	-4.94%	535,755
Jan 27, 2026	0.73	0.74	0.72	0.73	0.73	1.25%	411,623
Jan 26, 2026	0.72	0.77	0.71	0.72	0.72	-	1,036,825
Jan 25, 2026	0.72	0.73	0.70	0.72	0.72	1.41%	434,215
Jan 22, 2026	0.69	0.71	0.69	0.71	0.71	1.72%	1,062,736
Jan 21, 2026	0.69	0.70	0.69	0.70	0.70	1.01%	838,649
Jan 20, 2026	0.68	0.70	0.68	0.69	0.69	0.29%	416,247
Jan 19, 2026	0.69	0.69	0.68	0.69	0.69	0.15%	474,956
Jan 15, 2026	0.69	0.69	0.68	0.69	0.69	-0.58%	151,962
Jan 14, 2026	0.69	0.69	0.68	0.69	0.69	-	568,519
Jan 13, 2026	0.68	0.69	0.68	0.69	0.69	1.17%	767,102
Jan 12, 2026	0.69	0.69	0.68	0.68	0.68	-0.58%	800,248
Jan 11, 2026	0.69	0.69	0.68	0.69	0.69	-0.86%	468,451
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