KWSE:STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.65	0.65	0.64	0.65	0.65	0.77%	167,937
Apr 26, 2026	0.65	0.65	0.64	0.65	0.65	0.47%	998,277
Apr 23, 2026	0.65	0.65	0.64	0.65	0.65	-	111,191
Apr 22, 2026	0.66	0.66	0.64	0.65	0.65	-1.83%	871,488
Apr 21, 2026	0.65	0.66	0.64	0.66	0.66	1.86%	395,756
Apr 20, 2026	0.64	0.65	0.64	0.65	0.65	0.94%	827,162
Apr 19, 2026	0.64	0.65	0.64	0.64	0.64	-0.93%	1,332,143
Apr 16, 2026	0.63	0.65	0.63	0.65	0.65	2.38%	1,733,591
Apr 15, 2026	0.64	0.64	0.63	0.63	0.63	-0.47%	1,220,109
Apr 14, 2026	0.63	0.64	0.63	0.63	0.63	-	74,669
Apr 13, 2026	0.63	0.64	0.63	0.63	0.63	1.28%	177,008
Apr 12, 2026	0.63	0.63	0.62	0.63	0.63	-	1,358,930
Apr 9, 2026	0.63	0.63	0.62	0.63	0.63	-0.48%	1,178,351
Apr 8, 2026	0.63	0.64	0.62	0.63	0.63	-0.63%	1,292,654
Apr 7, 2026	0.65	0.65	0.63	0.63	0.63	-1.40%	1,005,421
Apr 6, 2026	0.65	0.65	0.64	0.64	0.64	-3.17%	1,781,344
Apr 5, 2026	0.67	0.67	0.66	0.66	0.62	-0.15%	1,437,029
Apr 2, 2026	0.67	0.67	0.66	0.66	0.62	-0.90%	1,140,052
Apr 1, 2026	0.67	0.68	0.66	0.67	0.63	-0.30%	948,669
Mar 31, 2026	0.65	0.67	0.65	0.67	0.63	1.67%	896,907
Mar 30, 2026	0.64	0.66	0.64	0.66	0.62	3.13%	1,153,501
Mar 29, 2026	0.64	0.65	0.64	0.64	0.60	-	1,032,388
Mar 26, 2026	0.65	0.65	0.64	0.64	0.60	0.47%	1,067,839
Mar 25, 2026	0.65	0.66	0.64	0.64	0.60	-2.15%	1,247,733
Mar 24, 2026	0.65	0.67	0.65	0.65	0.61	-2.11%	1,102,538
Mar 18, 2026	0.67	0.67	0.65	0.67	0.63	-0.75%	513,798
Mar 17, 2026	0.68	0.68	0.66	0.67	0.63	2.13%	617,430
Mar 16, 2026	0.67	0.67	0.66	0.66	0.62	-1.35%	440,337
Mar 15, 2026	0.67	0.67	0.67	0.67	0.63	0.15%	160,517
Mar 12, 2026	0.65	0.66	0.64	0.66	0.63	3.27%	1,040,654
Mar 11, 2026	0.64	0.66	0.64	0.64	0.61	1.42%	1,019,360
Mar 10, 2026	0.63	0.65	0.63	0.63	0.60	2.42%	723,462
Mar 9, 2026	0.65	0.65	0.62	0.62	0.58	-4.92%	349,203
Mar 8, 2026	0.67	0.67	0.65	0.65	0.61	-2.84%	154,382
Mar 5, 2026	0.67	0.68	0.67	0.67	0.63	-0.30%	351,220
Mar 4, 2026	0.67	0.68	0.67	0.67	0.63	-1.03%	327,665
Mar 3, 2026	0.67	0.68	0.66	0.68	0.64	1.34%	362,279
Mar 2, 2026	0.65	0.67	0.65	0.67	0.63	2.29%	651,808
Feb 24, 2026	0.68	0.68	0.65	0.66	0.62	-3.25%	995,538
Feb 23, 2026	0.68	0.69	0.68	0.68	0.64	-1.17%	1,237,138
Feb 22, 2026	0.69	0.69	0.68	0.69	0.65	0.59%	899,324
Feb 19, 2026	0.70	0.70	0.68	0.68	0.64	-1.45%	739,540
Feb 18, 2026	0.69	0.69	0.69	0.69	0.65	-0.29%	77,525
Feb 17, 2026	0.70	0.71	0.69	0.69	0.65	-0.29%	975,749
Feb 16, 2026	0.69	0.71	0.69	0.70	0.66	1.16%	504,859
Feb 15, 2026	0.69	0.69	0.68	0.69	0.65	-0.58%	569,584
Feb 12, 2026	0.70	0.71	0.69	0.69	0.65	-2.12%	517,228
Feb 11, 2026	0.70	0.72	0.70	0.71	0.67	0.14%	228,450
Feb 10, 2026	0.73	0.73	0.70	0.71	0.66	-0.42%	971,229
Feb 9, 2026	0.71	0.72	0.71	0.71	0.67	0.43%	964,554