STMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	11.75	11.75	11.75	11.75	11.75	0.43%
Aug 25, 2026	11.70	11.70	11.70	11.70	11.70	0.26%
Aug 24, 2026	11.67	11.67	11.67	11.67	11.67	-0.60%
Aug 21, 2026	11.74	11.74	11.74	11.74	11.74	0.86%
Aug 20, 2026	11.64	11.64	11.64	11.64	11.64	-0.34%
Aug 19, 2026	11.68	11.68	11.68	11.68	11.68	-0.51%
Aug 18, 2026	11.74	11.74	11.74	11.74	11.74	-0.76%
Aug 17, 2026	11.83	11.83	11.83	11.83	11.83	0.08%
Aug 14, 2026	11.82	11.82	11.82	11.82	11.82	0.17%
Aug 13, 2026	11.80	11.80	11.80	11.80	11.80	0.43%
Aug 12, 2026	11.75	11.75	11.75	11.75	11.75	0.69%
Aug 11, 2026	11.67	11.67	11.67	11.67	11.67	-0.34%
Aug 10, 2026	11.71	11.71	11.71	11.71	11.71	0.34%
Aug 7, 2026	11.67	11.67	11.67	11.67	11.67	0.26%
Aug 6, 2026	11.64	11.64	11.64	11.64	11.64	0.34%
Aug 5, 2026	11.60	11.60	11.60	11.60	11.60	-0.34%
Aug 4, 2026	11.64	11.64	11.64	11.64	11.64	1.75%
Aug 3, 2026	11.44	11.44	11.44	11.44	11.44	0.70%
Jul 31, 2026	11.36	11.36	11.36	11.36	11.36	0.62%
Jul 30, 2026	11.29	11.29	11.29	11.29	11.29	0.62%
Jul 29, 2026	11.22	11.22	11.22	11.22	11.22	-2.01%
Jul 28, 2026	11.45	11.45	11.45	11.45	11.45	-0.26%
Jul 27, 2026	11.48	11.48	11.48	11.48	11.48	-0.61%
Jul 24, 2026	11.55	11.55	11.55	11.55	11.55	0.35%
Jul 23, 2026	11.51	11.51	11.51	11.51	11.51	-1.20%
Jul 22, 2026	11.65	11.65	11.65	11.65	11.65	0.60%
Jul 21, 2026	11.58	11.58	11.58	11.58	11.58	1.58%
Jul 20, 2026	11.40	11.40	11.40	11.40	11.40	0.18%
Jul 17, 2026	11.38	11.38	11.38	11.38	11.38	-1.56%
Jul 16, 2026	11.56	11.56	11.56	11.56	11.56	-0.34%
Jul 15, 2026	11.60	11.60	11.60	11.60	11.60	-0.09%
Jul 14, 2026	11.61	11.61	11.61	11.61	11.61	0.09%
Jul 13, 2026	11.60	11.60	11.60	11.60	11.60	-0.26%
Jul 10, 2026	11.63	11.63	11.63	11.63	11.63	0.35%
Jul 9, 2026	11.59	11.59	11.59	11.59	11.59	1.40%
Jul 8, 2026	11.43	11.43	11.43	11.43	11.43	-1.04%
Jul 7, 2026	11.55	11.55	11.55	11.55	11.55	-0.52%
Jul 6, 2026	11.61	11.61	11.61	11.61	11.61	0.78%
Jul 2, 2026	11.52	11.52	11.52	11.52	11.52	-0.35%
Jul 1, 2026	11.56	11.56	11.56	11.56	11.56	0.26%
Jun 30, 2026	11.53	11.53	11.53	11.53	11.53	0.70%
Jun 29, 2026	11.45	11.45	11.45	11.45	11.45	1.42%
Jun 26, 2026	11.29	11.29	11.29	11.29	11.29	-0.88%
Jun 25, 2026	11.39	11.39	11.39	11.39	11.39	0.26%
Jun 24, 2026	11.36	11.36	11.36	11.36	11.36	-0.53%
Jun 23, 2026	11.42	11.42	11.42	11.42	11.42	-1.72%
Jun 22, 2026	11.62	11.62	11.62	11.62	11.62	0.52%
Jun 18, 2026	11.56	11.56	11.56	11.56	11.56	1.14%
Jun 17, 2026	11.43	11.43	11.43	11.43	11.43	-0.95%
Jun 16, 2026	11.54	11.54	11.54	11.54	11.54	-0.35%