STMOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 24, 2024	35.18	35.18	35.18	35.18	35.18	0.72%
Dec 23, 2024	34.93	34.93	34.93	34.93	34.93	0.29%
Dec 20, 2024	34.83	34.83	34.83	34.83	34.83	1.60%
Dec 19, 2024	34.28	34.28	34.28	34.28	34.28	-1.41%
Dec 18, 2024	34.77	34.77	34.77	34.77	34.77	-3.90%
Dec 17, 2024	36.18	36.18	36.18	36.18	36.18	-0.52%
Dec 16, 2024	36.37	36.37	36.37	36.37	36.37	-0.38%
Dec 13, 2024	36.51	36.51	36.51	36.51	36.51	-0.22%
Dec 12, 2024	36.59	36.59	36.59	36.59	36.59	-0.27%
Dec 11, 2024	36.69	36.69	36.69	36.69	36.69	-4.45%
Dec 10, 2024	38.40	38.40	38.40	38.40	36.78	-1.39%
Dec 9, 2024	38.94	38.94	38.94	38.94	37.30	0.18%
Dec 6, 2024	38.87	38.87	38.87	38.87	37.23	-0.18%
Dec 5, 2024	38.94	38.94	38.94	38.94	37.30	-0.38%
Dec 4, 2024	39.09	39.09	39.09	39.09	37.44	-0.13%
Dec 3, 2024	39.14	39.14	39.14	39.14	37.49	-0.48%
Dec 2, 2024	39.33	39.33	39.33	39.33	37.67	-1.30%
Nov 29, 2024	39.85	39.85	39.85	39.85	38.17	-0.60%
Nov 27, 2024	40.09	40.09	40.09	40.09	38.40	0.58%
Nov 26, 2024	39.86	39.86	39.86	39.86	38.18	0.43%
Nov 25, 2024	39.69	39.69	39.69	39.69	38.01	1.12%
Nov 22, 2024	39.25	39.25	39.25	39.25	37.59	0.62%
Nov 21, 2024	39.01	39.01	39.01	39.01	37.36	0.57%
Nov 20, 2024	38.79	38.79	38.79	38.79	37.15	-0.46%
Nov 19, 2024	38.97	38.97	38.97	38.97	37.32	0.88%
Nov 18, 2024	38.63	38.63	38.63	38.63	37.00	0.76%
Nov 15, 2024	38.34	38.34	38.34	38.34	36.72	0.24%
Nov 14, 2024	38.25	38.25	38.25	38.25	36.63	-0.93%
Nov 13, 2024	38.61	38.61	38.61	38.61	36.98	0.42%
Nov 12, 2024	38.45	38.45	38.45	38.45	36.83	-1.06%
Nov 11, 2024	38.86	38.86	38.86	38.86	37.22	-0.41%
Nov 8, 2024	39.02	39.02	39.02	39.02	37.37	1.56%
Nov 7, 2024	38.42	38.42	38.42	38.42	36.80	1.16%
Nov 6, 2024	37.98	37.98	37.98	37.98	36.38	-1.40%
Nov 5, 2024	38.52	38.52	38.52	38.52	36.89	1.34%
Nov 4, 2024	38.01	38.01	38.01	38.01	36.40	0.93%
Nov 1, 2024	37.66	37.66	37.66	37.66	36.07	-1.02%
Oct 31, 2024	38.05	38.05	38.05	38.05	36.44	-1.76%
Oct 30, 2024	38.73	38.73	38.73	38.73	37.09	0.21%
Oct 29, 2024	38.65	38.65	38.65	38.65	37.02	-0.69%
Oct 28, 2024	38.92	38.92	38.92	38.92	37.28	0.34%
Oct 25, 2024	38.79	38.79	38.79	38.79	37.15	-0.67%
Oct 24, 2024	39.05	39.05	39.05	39.05	37.40	-0.13%
Oct 23, 2024	39.10	39.10	39.10	39.10	37.45	0.93%
Oct 22, 2024	38.74	38.74	38.74	38.74	37.10	0.26%
Oct 21, 2024	38.64	38.64	38.64	38.64	37.01	-1.88%
Oct 18, 2024	39.38	39.38	39.38	39.38	37.72	0.77%
Oct 17, 2024	39.08	39.08	39.08	39.08	37.43	-0.74%
Oct 16, 2024	39.37	39.37	39.37	39.37	37.71	1.13%
Oct 15, 2024	38.93	38.93	38.93	38.93	37.29	1.09%
Oct 14, 2024	38.51	38.51	38.51	38.51	36.88	0.71%
Oct 11, 2024	38.24	38.24	38.24	38.24	36.62	0.90%
Oct 10, 2024	37.90	37.90	37.90	37.90	36.30	-0.76%
Oct 9, 2024	38.19	38.19	38.19	38.19	36.58	0.05%
Oct 8, 2024	38.17	38.17	38.17	38.17	36.56	0.03%
Oct 7, 2024	38.16	38.16	38.16	38.16	36.55	-0.63%
Oct 4, 2024	38.40	38.40	38.40	38.40	36.78	-0.47%
Oct 3, 2024	38.58	38.58	38.58	38.58	36.95	-0.80%
Oct 2, 2024	38.89	38.89	38.89	38.89	37.25	-0.44%
Oct 1, 2024	39.06	39.06	39.06	39.06	37.41	-0.74%
Sep 30, 2024	39.35	39.35	39.35	39.35	37.69	0.69%
Sep 27, 2024	39.08	39.08	39.08	39.08	37.43	-0.26%
Sep 26, 2024	39.18	39.18	39.18	39.18	37.39	-1.11%
Sep 25, 2024	39.62	39.62	39.62	39.62	37.81	-0.33%
Sep 24, 2024	39.75	39.75	39.75	39.75	37.93	-0.18%
Sep 23, 2024	39.82	39.82	39.82	39.82	38.00	1.09%
Sep 20, 2024	39.39	39.39	39.39	39.39	37.59	-0.43%
Sep 19, 2024	39.56	39.56	39.56	39.56	37.75	-0.05%
Sep 18, 2024	39.58	39.58	39.58	39.58	37.77	-0.23%
Sep 17, 2024	39.67	39.67	39.67	39.67	37.86	-0.68%
Sep 16, 2024	39.94	39.94	39.94	39.94	38.12	0.30%
Sep 13, 2024	39.82	39.82	39.82	39.82	38.00	0.81%
Sep 12, 2024	39.50	39.50	39.50	39.50	37.70	0.43%
Sep 11, 2024	39.33	39.33	39.33	39.33	37.53	-0.23%
Sep 10, 2024	39.42	39.42	39.42	39.42	37.62	1.57%
Sep 9, 2024	38.81	38.81	38.81	38.81	37.04	0.86%
Sep 6, 2024	38.48	38.48	38.48	38.48	36.72	-0.31%
Sep 5, 2024	38.60	38.60	38.60	38.60	36.84	-0.18%
Sep 4, 2024	38.67	38.67	38.67	38.67	36.90	0.13%
Sep 3, 2024	38.62	38.62	38.62	38.62	36.86	0.23%
Aug 30, 2024	38.53	38.53	38.53	38.53	36.77	1.02%
Aug 29, 2024	38.14	38.14	38.14	38.14	36.40	-0.34%
Aug 28, 2024	38.27	38.27	38.27	38.27	36.52	-0.21%
Aug 27, 2024	38.35	38.35	38.35	38.35	36.60	0.37%
Aug 26, 2024	38.21	38.21	38.21	38.21	36.46	-0.10%
Aug 23, 2024	38.25	38.25	38.25	38.25	36.50	1.95%
Aug 22, 2024	37.52	37.52	37.52	37.52	35.81	0.51%
Aug 21, 2024	37.33	37.33	37.33	37.33	35.62	0.38%
Aug 20, 2024	37.19	37.19	37.19	37.19	35.49	0.16%
Aug 19, 2024	37.13	37.13	37.13	37.13	35.43	0.54%
Aug 16, 2024	36.93	36.93	36.93	36.93	35.24	-0.19%
Aug 15, 2024	37.00	37.00	37.00	37.00	35.31	0.03%
Aug 14, 2024	36.99	36.99	36.99	36.99	35.30	0.38%
Aug 13, 2024	36.85	36.85	36.85	36.85	35.17	0.68%
Aug 12, 2024	36.60	36.60	36.60	36.60	34.93	-0.54%
Aug 9, 2024	36.80	36.80	36.80	36.80	35.12	0.52%
Aug 8, 2024	36.61	36.61	36.61	36.61	34.94	0.94%
Aug 7, 2024	36.27	36.27	36.27	36.27	34.61	-0.55%
Aug 6, 2024	36.47	36.47	36.47	36.47	34.80	2.01%
Aug 5, 2024	35.75	35.75	35.75	35.75	34.12	-3.12%