STMMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	38.78	38.78	38.78	38.78	38.78	1.07%
Feb 13, 2026	38.37	38.37	38.37	38.37	38.37	1.08%
Feb 12, 2026	37.96	37.96	37.96	37.96	37.96	0.16%
Feb 11, 2026	37.90	37.90	37.90	37.90	37.90	0.21%
Feb 10, 2026	37.82	37.82	37.82	37.82	37.82	1.48%
Feb 9, 2026	37.27	37.27	37.27	37.27	37.27	0.16%
Feb 6, 2026	37.21	37.21	37.21	37.21	37.21	1.36%
Feb 5, 2026	36.71	36.71	36.71	36.71	36.71	0.33%
Feb 4, 2026	36.59	36.59	36.59	36.59	36.59	1.50%
Feb 3, 2026	36.05	36.05	36.05	36.05	36.05	0.25%
Feb 2, 2026	35.96	35.96	35.96	35.96	35.96	-1.05%
Jan 30, 2026	36.34	36.34	36.34	36.34	36.34	0.30%
Jan 29, 2026	36.23	36.23	36.23	36.23	36.23	1.66%
Jan 28, 2026	35.64	35.64	35.64	35.64	35.64	-0.92%
Jan 27, 2026	35.97	35.97	35.97	35.97	35.97	0.03%
Jan 26, 2026	35.96	35.96	35.96	35.96	35.96	-0.25%
Jan 23, 2026	36.05	36.05	36.05	36.05	36.05	0.22%
Jan 22, 2026	35.97	35.97	35.97	35.97	35.97	-1.29%
Jan 21, 2026	36.44	36.44	36.44	36.44	36.44	0.08%
Jan 20, 2026	36.41	36.41	36.41	36.41	36.41	-1.54%
Jan 16, 2026	36.98	36.98	36.98	36.98	36.98	1.23%
Jan 15, 2026	36.53	36.53	36.53	36.53	36.53	0.52%
Jan 14, 2026	36.34	36.34	36.34	36.34	36.34	0.72%
Jan 13, 2026	36.08	36.08	36.08	36.08	36.08	0.56%
Jan 12, 2026	35.88	35.88	35.88	35.88	35.88	-0.06%
Jan 9, 2026	35.90	35.90	35.90	35.90	35.90	-0.06%
Jan 8, 2026	35.92	35.92	35.92	35.92	35.92	0.81%
Jan 7, 2026	35.63	35.63	35.63	35.63	35.63	-0.83%
Jan 6, 2026	35.93	35.93	35.93	35.93	35.93	0.67%
Jan 5, 2026	35.69	35.69	35.69	35.69	35.69	-0.25%
Jan 2, 2026	35.78	35.78	35.78	35.78	35.78	0.20%
Dec 31, 2025	35.71	35.71	35.71	35.71	35.71	-0.89%
Dec 30, 2025	36.03	36.03	36.03	36.03	36.03	-0.33%
Dec 29, 2025	35.95	35.95	35.95	36.15	35.95	0.22%
Dec 26, 2025	35.87	35.87	35.87	36.07	35.87	0.08%
Dec 24, 2025	35.84	35.84	35.84	36.04	35.84	0.67%
Dec 23, 2025	35.61	35.61	35.61	35.80	35.61	-0.20%
Dec 22, 2025	35.68	35.68	35.68	35.87	35.68	0.39%
Dec 19, 2025	35.54	35.54	35.54	35.73	35.54	-0.39%
Dec 18, 2025	35.68	35.68	35.68	35.87	35.68	-0.53%
Dec 17, 2025	35.86	35.86	35.86	36.06	35.86	0.53%
Dec 16, 2025	35.68	35.68	35.68	35.87	35.68	-0.91%
Dec 15, 2025	36.00	36.00	36.00	36.20	36.00	0.67%
Dec 12, 2025	35.77	35.77	35.77	35.96	35.76	-0.11%
Dec 11, 2025	35.81	35.81	35.81	36.00	35.80	0.42%
Dec 10, 2025	35.66	35.66	35.66	35.85	35.66	-3.13%
Dec 9, 2025	35.65	35.65	35.65	37.01	35.65	-0.40%
Dec 8, 2025	35.80	35.80	35.80	37.16	35.80	-0.56%
Dec 5, 2025	36.00	36.00	36.00	37.37	36.00	0.05%
Dec 4, 2025	35.98	35.98	35.98	37.35	35.98	-0.24%