STMOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 23, 2025	34.31	34.31	34.31	34.31	34.31	0.09%
Apr 22, 2025	34.28	34.28	34.28	34.28	34.28	1.93%
Apr 21, 2025	33.63	33.63	33.63	33.63	33.63	-2.01%
Apr 17, 2025	34.32	34.32	34.32	34.32	34.32	1.45%
Apr 16, 2025	33.83	33.83	33.83	33.83	33.83	0.09%
Apr 15, 2025	33.80	33.80	33.80	33.80	33.80	0.36%
Apr 14, 2025	33.68	33.68	33.68	33.68	33.68	1.94%
Apr 11, 2025	33.04	33.04	33.04	33.04	33.04	1.41%
Apr 10, 2025	32.58	32.58	32.58	32.58	32.58	-2.07%
Apr 9, 2025	33.27	33.27	33.27	33.27	33.27	5.72%
Apr 8, 2025	31.47	31.47	31.47	31.47	31.47	-2.60%
Apr 7, 2025	32.31	32.31	32.31	32.31	32.31	-2.94%
Apr 4, 2025	33.29	33.29	33.29	33.29	33.29	-4.20%
Apr 3, 2025	34.75	34.75	34.75	34.75	34.75	-3.10%
Apr 2, 2025	35.86	35.86	35.86	35.86	35.86	0.39%
Apr 1, 2025	35.72	35.72	35.72	35.72	35.72	0.22%
Mar 31, 2025	35.64	35.64	35.64	35.64	35.64	0.99%
Mar 28, 2025	35.29	35.29	35.29	35.29	35.29	-0.28%
Mar 27, 2025	35.39	35.39	35.39	35.39	35.28	-0.20%
Mar 26, 2025	35.46	35.46	35.46	35.46	35.35	0.51%
Mar 25, 2025	35.28	35.28	35.28	35.28	35.17	-1.07%
Mar 24, 2025	35.66	35.66	35.66	35.66	35.55	1.60%
Mar 21, 2025	35.10	35.10	35.10	35.10	34.99	-1.10%
Mar 20, 2025	35.49	35.49	35.49	35.49	35.38	-0.20%
Mar 19, 2025	35.56	35.56	35.56	35.56	35.45	0.08%
Mar 18, 2025	35.53	35.53	35.53	35.53	35.42	-0.45%
Mar 17, 2025	35.69	35.69	35.69	35.69	35.58	1.59%
Mar 14, 2025	35.13	35.13	35.13	35.13	35.02	1.71%
Mar 13, 2025	34.54	34.54	34.54	34.54	34.43	-1.76%
Mar 12, 2025	35.16	35.16	35.16	35.16	35.05	-0.45%
Mar 11, 2025	35.32	35.32	35.32	35.32	35.21	-0.87%
Mar 10, 2025	35.63	35.63	35.63	35.63	35.52	-0.95%
Mar 7, 2025	35.97	35.97	35.97	35.97	35.86	0.59%
Mar 6, 2025	35.76	35.76	35.76	35.76	35.65	-2.32%
Mar 5, 2025	36.61	36.61	36.61	36.61	36.50	0.91%
Mar 4, 2025	36.28	36.28	36.28	36.28	36.17	-1.23%
Mar 3, 2025	36.73	36.73	36.73	36.73	36.62	0.66%
Feb 28, 2025	36.49	36.49	36.49	36.49	36.38	0.86%
Feb 27, 2025	36.18	36.18	36.18	36.18	36.07	0.61%
Feb 26, 2025	35.96	35.96	35.96	35.96	35.85	-0.64%
Feb 25, 2025	36.19	36.19	36.19	36.19	36.08	1.34%
Feb 24, 2025	35.71	35.71	35.71	35.71	35.60	0.25%
Feb 21, 2025	35.62	35.62	35.62	35.62	35.51	-0.95%
Feb 20, 2025	35.96	35.96	35.96	35.96	35.85	0.73%
Feb 19, 2025	35.70	35.70	35.70	35.70	35.59	-0.14%
Feb 18, 2025	35.75	35.75	35.75	35.75	35.64	0.51%
Feb 14, 2025	35.57	35.57	35.57	35.57	35.46	-0.45%
Feb 13, 2025	35.73	35.73	35.73	35.73	35.62	1.42%
Feb 12, 2025	35.23	35.23	35.23	35.23	35.12	-0.79%
Feb 11, 2025	35.51	35.51	35.51	35.51	35.40	0.62%