KWSE:STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.68	0.68	0.66	0.67	0.67	2.13%	617,430
Mar 16, 2026	0.67	0.67	0.66	0.66	0.66	-1.35%	440,337
Mar 15, 2026	0.67	0.67	0.67	0.67	0.67	0.15%	160,517
Mar 12, 2026	0.65	0.66	0.64	0.66	0.66	3.27%	1,040,654
Mar 11, 2026	0.64	0.66	0.64	0.64	0.64	1.42%	1,019,360
Mar 10, 2026	0.63	0.65	0.63	0.63	0.63	2.42%	723,462
Mar 9, 2026	0.65	0.65	0.62	0.62	0.62	-4.92%	349,203
Mar 8, 2026	0.67	0.67	0.65	0.65	0.65	-2.84%	154,382
Mar 5, 2026	0.67	0.68	0.67	0.67	0.67	-0.30%	351,220
Mar 4, 2026	0.67	0.68	0.67	0.67	0.67	-1.03%	327,665
Mar 3, 2026	0.67	0.68	0.66	0.68	0.68	1.34%	362,279
Mar 2, 2026	0.65	0.67	0.65	0.67	0.67	2.29%	651,808
Feb 24, 2026	0.68	0.68	0.65	0.66	0.66	-3.25%	995,538
Feb 23, 2026	0.68	0.69	0.68	0.68	0.68	-1.17%	1,237,138
Feb 22, 2026	0.69	0.69	0.68	0.69	0.69	0.59%	899,324
Feb 19, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	739,540
Feb 18, 2026	0.69	0.69	0.69	0.69	0.69	-0.29%	77,525
Feb 17, 2026	0.70	0.71	0.69	0.69	0.69	-0.29%	975,749
Feb 16, 2026	0.69	0.71	0.69	0.70	0.70	1.16%	504,859
Feb 15, 2026	0.69	0.69	0.68	0.69	0.69	-0.58%	569,584
Feb 12, 2026	0.70	0.71	0.69	0.69	0.69	-2.12%	517,228
Feb 11, 2026	0.70	0.72	0.70	0.71	0.71	0.14%	228,450
Feb 10, 2026	0.73	0.73	0.70	0.71	0.71	-0.42%	971,229
Feb 9, 2026	0.71	0.72	0.71	0.71	0.71	0.43%	964,554
Feb 8, 2026	0.70	0.71	0.70	0.71	0.71	0.86%	247,173
Feb 5, 2026	0.70	0.70	0.68	0.70	0.70	0.58%	831,753
Feb 4, 2026	0.69	0.70	0.69	0.70	0.70	0.14%	884,508
Feb 3, 2026	0.69	0.70	0.69	0.69	0.69	1.31%	770,449
Feb 2, 2026	0.68	0.70	0.67	0.69	0.69	0.44%	581,537
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