STMMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	37.30	37.30	37.30	37.30	37.30	1.44%
Apr 29, 2026	36.77	36.77	36.77	36.77	36.77	-0.68%
Apr 28, 2026	37.02	37.02	37.02	37.02	37.02	1.26%
Apr 27, 2026	36.56	36.56	36.56	36.56	36.56	-0.25%
Apr 24, 2026	36.65	36.65	36.65	36.65	36.65	-0.22%
Apr 23, 2026	36.73	36.73	36.73	36.73	36.73	1.21%
Apr 22, 2026	36.29	36.29	36.29	36.29	36.29	-1.06%
Apr 21, 2026	36.68	36.68	36.68	36.68	36.68	-1.74%
Apr 20, 2026	37.33	37.33	37.33	37.33	37.33	0.27%
Apr 17, 2026	37.23	37.23	37.23	37.23	37.23	1.61%
Apr 16, 2026	36.64	36.64	36.64	36.64	36.64	0.83%
Apr 15, 2026	36.34	36.34	36.34	36.34	36.34	0.06%
Apr 14, 2026	36.32	36.32	36.32	36.32	36.32	0.89%
Apr 13, 2026	36.00	36.00	36.00	36.00	36.00	0.19%
Apr 10, 2026	35.93	35.93	35.93	35.93	35.93	0.31%
Apr 9, 2026	35.82	35.82	35.82	35.82	35.82	0.90%
Apr 8, 2026	35.50	35.50	35.50	35.50	35.50	1.57%
Apr 7, 2026	34.95	34.95	34.95	34.95	34.95	0.34%
Apr 6, 2026	34.83	34.83	34.83	34.83	34.83	0.09%
Apr 2, 2026	34.80	34.80	34.80	34.80	34.80	1.07%
Apr 1, 2026	34.43	34.43	34.43	34.43	34.43	0.44%
Mar 31, 2026	34.28	34.28	34.28	34.28	34.28	1.24%
Mar 30, 2026	33.86	33.86	33.86	33.86	33.86	-0.21%
Mar 27, 2026	33.93	33.93	33.93	33.93	33.74	-0.76%
Mar 26, 2026	34.19	34.19	34.19	34.19	33.99	-
Mar 25, 2026	34.19	34.19	34.19	34.19	33.99	-0.15%
Mar 24, 2026	34.24	34.24	34.24	34.24	34.04	-0.49%
Mar 23, 2026	34.41	34.41	34.41	34.41	34.21	0.67%
Mar 20, 2026	34.18	34.18	34.18	34.18	33.98	-3.20%
Mar 19, 2026	35.31	35.31	35.31	35.31	35.11	-0.28%
Mar 18, 2026	35.41	35.41	35.41	35.41	35.21	-1.28%
Mar 17, 2026	35.87	35.87	35.87	35.87	35.66	0.28%
Mar 16, 2026	35.77	35.77	35.77	35.77	35.56	0.93%
Mar 13, 2026	35.44	35.44	35.44	35.44	35.24	-
Mar 12, 2026	35.44	35.44	35.44	35.44	35.24	-0.56%
Mar 11, 2026	35.64	35.64	35.64	35.64	35.44	-1.00%
Mar 10, 2026	36.00	36.00	36.00	36.00	35.79	0.06%
Mar 9, 2026	35.98	35.98	35.98	35.98	35.77	0.33%
Mar 6, 2026	35.86	35.86	35.86	35.86	35.65	-1.08%
Mar 5, 2026	36.25	36.25	36.25	36.25	36.04	-1.15%
Mar 4, 2026	36.67	36.67	36.67	36.67	36.46	0.27%
Mar 3, 2026	36.57	36.57	36.57	36.57	36.36	-0.52%
Mar 2, 2026	36.76	36.76	36.76	36.76	36.55	0.30%
Feb 27, 2026	36.65	36.65	36.65	36.65	36.44	-0.05%
Feb 26, 2026	36.67	36.67	36.67	36.67	36.46	0.58%
Feb 25, 2026	36.46	36.46	36.46	36.46	36.25	0.05%
Feb 24, 2026	36.44	36.44	36.44	36.44	36.23	0.14%
Feb 23, 2026	36.39	36.39	36.39	36.39	36.18	0.28%
Feb 20, 2026	36.29	36.29	36.29	36.29	36.08	0.78%
Feb 19, 2026	36.01	36.01	36.01	36.01	35.80	-0.08%