STMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 12, 2026	29.83	29.83	29.83	29.83	-	0.51%
Aug 11, 2026	29.68	29.68	29.68	29.68	29.68	0.41%
Aug 10, 2026	29.56	29.56	29.56	29.56	29.56	0.34%
Aug 7, 2026	29.46	29.46	29.46	29.46	29.46	2.29%
Aug 6, 2026	28.80	28.80	28.80	28.80	28.80	-0.93%
Aug 5, 2026	29.07	29.07	29.07	29.07	29.07	-0.51%
Aug 4, 2026	29.22	29.22	29.22	29.22	29.22	2.13%
Aug 3, 2026	28.61	28.61	28.61	28.61	28.61	1.60%
Jul 31, 2026	28.16	28.16	28.16	28.16	28.16	0.68%
Jul 30, 2026	27.97	27.97	27.97	27.97	27.97	1.05%
Jul 29, 2026	27.68	27.68	27.68	27.68	27.68	-1.28%
Jul 28, 2026	28.04	28.04	28.04	28.04	28.04	-0.04%
Jul 27, 2026	28.05	28.05	28.05	28.05	28.05	0.97%
Jul 24, 2026	27.78	27.78	27.78	27.78	27.78	-0.61%
Jul 23, 2026	27.95	27.95	27.95	27.95	27.95	-
Jul 22, 2026	27.95	27.95	27.95	27.95	27.95	-0.78%
Jul 21, 2026	28.17	28.17	28.17	28.17	28.17	0.82%
Jul 20, 2026	27.94	27.94	27.94	27.94	27.94	-0.14%
Jul 17, 2026	27.98	27.98	27.98	27.98	27.98	-0.82%
Jul 16, 2026	28.21	28.21	28.21	28.21	28.21	-0.32%
Jul 15, 2026	28.30	28.30	28.30	28.30	28.30	-0.53%
Jul 14, 2026	28.45	28.45	28.45	28.45	28.45	0.71%
Jul 13, 2026	28.25	28.25	28.25	28.25	28.25	-0.95%
Jul 10, 2026	28.52	28.52	28.52	28.52	28.52	-0.77%
Jul 9, 2026	28.74	28.74	28.74	28.74	28.74	1.20%
Jul 8, 2026	28.40	28.40	28.40	28.40	28.40	-0.84%
Jul 7, 2026	28.64	28.64	28.64	28.64	28.64	-1.55%
Jul 6, 2026	29.09	29.09	29.09	29.09	29.09	0.90%
Jul 2, 2026	28.83	28.83	28.83	28.83	28.83	-0.45%
Jul 1, 2026	28.96	28.96	28.96	28.96	28.96	-0.38%
Jun 30, 2026	29.07	29.07	29.07	29.07	29.07	1.82%
Jun 29, 2026	28.55	28.55	28.55	28.55	28.55	1.10%
Jun 26, 2026	28.24	28.24	28.24	28.24	28.24	0.04%
Jun 25, 2026	28.23	28.23	28.23	28.23	28.23	0.71%
Jun 24, 2026	28.03	28.03	28.03	28.03	28.03	0.61%
Jun 23, 2026	27.86	27.86	27.86	27.86	27.86	-1.73%
Jun 22, 2026	28.35	28.35	28.35	28.35	28.35	0.04%
Jun 18, 2026	28.34	28.34	28.34	28.34	28.34	1.76%
Jun 17, 2026	27.85	27.85	27.85	27.85	27.85	-0.75%
Jun 16, 2026	28.06	28.06	28.06	28.06	28.06	-1.41%
Jun 15, 2026	28.46	28.46	28.46	28.46	28.46	1.07%
Jun 12, 2026	28.16	28.16	28.16	28.16	28.16	0.25%
Jun 11, 2026	28.09	28.09	28.09	28.09	28.09	2.97%
Jun 10, 2026	27.28	27.28	27.28	27.28	27.28	-1.55%
Jun 9, 2026	27.71	27.71	27.71	27.71	27.71	-0.22%
Jun 8, 2026	27.77	27.77	27.77	27.77	27.77	0.51%
Jun 5, 2026	27.63	27.63	27.63	27.63	27.63	-3.26%
Jun 4, 2026	28.56	28.56	28.56	28.56	28.56	0.67%
Jun 3, 2026	28.37	28.37	28.37	28.37	28.37	-0.67%
Jun 2, 2026	28.56	28.56	28.56	28.56	28.56	0.71%