STMOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 20, 2026	33.85	33.85	33.85	33.85	33.85	-3.20%
Mar 19, 2026	34.97	34.97	34.97	34.97	34.97	-0.29%
Mar 18, 2026	35.07	35.07	35.07	35.07	35.07	-1.29%
Mar 17, 2026	35.53	35.53	35.53	35.53	35.53	0.28%
Mar 16, 2026	35.43	35.43	35.43	35.43	35.43	0.94%
Mar 13, 2026	35.10	35.10	35.10	35.10	35.10	-
Mar 12, 2026	35.10	35.10	35.10	35.10	35.10	-0.57%
Mar 11, 2026	35.30	35.30	35.30	35.30	35.30	-1.01%
Mar 10, 2026	35.66	35.66	35.66	35.66	35.66	0.03%
Mar 9, 2026	35.65	35.65	35.65	35.65	35.65	0.37%
Mar 6, 2026	35.52	35.52	35.52	35.52	35.52	-1.09%
Mar 5, 2026	35.91	35.91	35.91	35.91	35.91	-1.16%
Mar 4, 2026	36.33	36.33	36.33	36.33	36.33	0.28%
Mar 3, 2026	36.23	36.23	36.23	36.23	36.23	-0.52%
Mar 2, 2026	36.42	36.42	36.42	36.42	36.42	0.30%
Feb 27, 2026	36.31	36.31	36.31	36.31	36.31	-0.06%
Feb 26, 2026	36.33	36.33	36.33	36.33	36.33	0.58%
Feb 25, 2026	36.12	36.12	36.12	36.12	36.12	0.06%
Feb 24, 2026	36.10	36.10	36.10	36.10	36.10	0.11%
Feb 23, 2026	36.06	36.06	36.06	36.06	36.06	0.31%
Feb 20, 2026	35.95	35.95	35.95	35.95	35.95	0.76%
Feb 19, 2026	35.68	35.68	35.68	35.68	35.68	-0.11%
Feb 18, 2026	35.72	35.72	35.72	35.72	35.72	-1.38%
Feb 17, 2026	36.22	36.22	36.22	36.22	36.22	1.06%
Feb 13, 2026	35.84	35.84	35.84	35.84	35.84	1.07%
Feb 12, 2026	35.46	35.46	35.46	35.46	35.46	0.17%
Feb 11, 2026	35.40	35.40	35.40	35.40	35.40	0.20%
Feb 10, 2026	35.33	35.33	35.33	35.33	35.33	1.46%
Feb 9, 2026	34.82	34.82	34.82	34.82	34.82	0.17%
Feb 6, 2026	34.76	34.76	34.76	34.76	34.76	1.37%
Feb 5, 2026	34.29	34.29	34.29	34.29	34.29	0.29%
Feb 4, 2026	34.19	34.19	34.19	34.19	34.19	1.51%
Feb 3, 2026	33.68	33.68	33.68	33.68	33.68	0.27%
Feb 2, 2026	33.59	33.59	33.59	33.59	33.59	-1.06%
Jan 30, 2026	33.95	33.95	33.95	33.95	33.95	0.30%
Jan 29, 2026	33.85	33.85	33.85	33.85	33.85	1.68%
Jan 28, 2026	33.29	33.29	33.29	33.29	33.29	-0.95%
Jan 27, 2026	33.61	33.61	33.61	33.61	33.61	0.06%
Jan 26, 2026	33.59	33.59	33.59	33.59	33.59	-0.30%
Jan 23, 2026	33.69	33.69	33.69	33.69	33.69	0.24%
Jan 22, 2026	33.61	33.61	33.61	33.61	33.61	-1.26%
Jan 21, 2026	34.04	34.04	34.04	34.04	34.04	0.03%
Jan 20, 2026	34.03	34.03	34.03	34.03	34.03	-1.51%
Jan 16, 2026	34.55	34.55	34.55	34.55	34.55	1.20%
Jan 15, 2026	34.14	34.14	34.14	34.14	34.14	0.53%
Jan 14, 2026	33.96	33.96	33.96	33.96	33.96	0.68%
Jan 13, 2026	33.73	33.73	33.73	33.73	33.73	0.60%
Jan 12, 2026	33.53	33.53	33.53	33.53	33.53	-0.09%
Jan 9, 2026	33.56	33.56	33.56	33.56	33.56	-
Jan 8, 2026	33.56	33.56	33.56	33.56	33.56	0.78%