SThree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	166.80	166.80	163.20	164.60	-	1.11%	70,329
May 26, 2026	154.00	163.20	154.00	162.80	162.80	3.56%	591,857
May 22, 2026	165.00	165.00	156.40	157.20	157.20	-2.24%	993,287
May 21, 2026	150.40	162.32	150.40	160.80	160.80	2.16%	382,286
May 20, 2026	160.00	159.60	155.80	157.40	157.40	-1.13%	307,544
May 19, 2026	156.40	159.80	154.40	159.20	159.20	3.11%	246,083
May 18, 2026	151.20	155.20	144.80	154.40	154.40	1.18%	391,513
May 15, 2026	167.60	167.60	152.20	152.60	152.60	-4.74%	474,883
May 14, 2026	174.00	175.40	159.40	160.20	160.20	-3.73%	1,205,713
May 13, 2026	179.40	182.00	172.80	175.60	166.40	-2.77%	626,439
May 12, 2026	185.00	187.64	180.00	180.60	171.14	-2.48%	474,494
May 11, 2026	170.60	186.30	170.60	185.20	175.50	3.35%	505,063
May 8, 2026	176.60	185.00	176.60	179.20	169.81	-1.97%	284,716
May 7, 2026	171.40	182.80	165.40	182.80	173.22	5.91%	1,251,955
May 6, 2026	170.60	178.32	164.60	172.60	163.56	0.35%	835,962
May 5, 2026	172.80	175.20	167.40	172.00	162.99	-0.35%	854,754
May 1, 2026	170.00	172.60	165.40	172.60	163.56	2.86%	214,671
Apr 30, 2026	166.20	169.40	164.00	167.80	159.01	1.45%	251,089
Apr 29, 2026	160.00	166.80	160.00	165.40	156.73	1.85%	406,181
Apr 28, 2026	165.00	165.00	161.40	162.40	153.89	-	300,148
Apr 27, 2026	149.60	162.80	149.60	162.40	153.89	3.18%	261,939
Apr 24, 2026	157.80	161.80	155.40	157.40	149.15	-0.63%	240,467
Apr 23, 2026	157.00	160.00	156.60	158.40	150.10	-0.25%	330,260
Apr 22, 2026	156.40	161.40	156.40	158.80	150.48	1.53%	472,894
Apr 21, 2026	154.00	159.60	154.00	156.40	148.21	0.77%	370,041
Apr 20, 2026	154.20	160.57	153.60	155.20	147.07	-1.02%	285,077
Apr 17, 2026	154.00	159.20	153.80	156.80	148.59	2.08%	219,628
Apr 16, 2026	160.00	160.00	150.80	153.60	145.55	0.66%	195,579
Apr 15, 2026	148.40	154.40	148.20	152.60	144.61	0.39%	282,013
Apr 14, 2026	149.20	154.80	148.60	152.00	144.04	1.20%	208,701
Apr 13, 2026	149.40	150.80	146.80	150.20	142.33	-0.40%	246,666
Apr 10, 2026	150.00	156.00	147.00	150.80	142.90	0.94%	416,791
Apr 9, 2026	146.20	158.60	146.20	149.40	141.57	-2.10%	174,263
Apr 8, 2026	155.60	159.60	150.60	152.60	144.61	2.69%	227,963
Apr 7, 2026	145.20	153.20	145.00	148.60	140.81	2.06%	538,061
Apr 2, 2026	148.40	149.80	144.91	145.60	137.97	-2.15%	221,203
Apr 1, 2026	144.80	157.40	144.80	148.80	141.00	-0.13%	178,007
Mar 31, 2026	155.80	155.80	148.60	149.00	141.19	0.68%	366,083
Mar 30, 2026	150.00	155.20	145.79	148.00	140.25	0.27%	229,260
Mar 27, 2026	148.00	151.00	147.40	147.60	139.87	-1.07%	235,500
Mar 26, 2026	143.00	152.40	143.00	149.20	141.38	0.81%	327,846
Mar 25, 2026	148.60	150.60	144.00	148.00	140.25	-0.13%	262,320
Mar 24, 2026	149.20	159.40	147.60	148.20	140.44	-1.72%	318,847
Mar 23, 2026	150.20	156.40	147.80	150.80	142.90	-1.18%	191,308
Mar 20, 2026	155.80	161.40	152.20	152.60	144.61	-3.17%	242,948
Mar 19, 2026	168.60	168.60	154.40	157.60	149.34	-3.08%	263,738
Mar 18, 2026	163.00	165.60	158.80	162.60	154.08	-0.85%	156,507
Mar 17, 2026	173.00	173.00	157.20	164.00	155.41	-1.56%	201,065
Mar 16, 2026	171.20	176.00	165.80	166.60	157.87	-4.25%	196,783
Mar 13, 2026	177.60	177.80	171.00	174.00	164.88	-	151,130