STMOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 22, 2025	33.46	33.46	33.46	33.46	33.46	0.42%
Dec 19, 2025	33.32	33.32	33.32	33.32	33.32	-0.42%
Dec 18, 2025	33.46	33.46	33.46	33.46	33.46	-0.51%
Dec 17, 2025	33.63	33.63	33.63	33.63	33.63	0.51%
Dec 16, 2025	33.46	33.46	33.46	33.46	33.46	-0.92%
Dec 15, 2025	33.77	33.77	33.77	33.77	33.77	0.69%
Dec 12, 2025	33.54	33.54	33.54	33.54	33.54	-0.12%
Dec 11, 2025	33.58	33.58	33.58	33.58	33.58	0.39%
Dec 10, 2025	33.45	33.45	33.45	33.45	33.45	-3.13%
Dec 9, 2025	33.37	33.37	33.37	34.53	33.37	-0.40%
Dec 8, 2025	33.50	33.50	33.50	34.67	33.50	-0.57%
Dec 5, 2025	33.69	33.69	33.69	34.87	33.69	0.03%
Dec 4, 2025	33.69	33.69	33.69	34.86	33.68	-0.23%
Dec 3, 2025	33.76	33.76	33.76	34.94	33.76	-0.06%
Dec 2, 2025	33.78	33.78	33.78	34.96	33.78	-0.37%
Dec 1, 2025	33.91	33.91	33.91	35.09	33.91	-1.13%
Nov 28, 2025	34.29	34.29	34.29	35.49	34.29	0.31%
Nov 26, 2025	34.19	34.19	34.19	35.38	34.19	0.57%
Nov 25, 2025	33.99	33.99	33.99	35.18	33.99	0.66%
Nov 24, 2025	33.77	33.77	33.77	34.95	33.77	0.03%
Nov 21, 2025	33.76	33.76	33.76	34.94	33.76	1.30%
Nov 20, 2025	33.33	33.33	33.33	34.49	33.33	-0.17%
Nov 19, 2025	33.39	33.39	33.39	34.55	33.39	-0.75%
Nov 18, 2025	33.64	33.64	33.64	34.81	33.64	0.43%
Nov 17, 2025	33.49	33.49	33.49	34.66	33.49	-0.63%
Nov 14, 2025	33.70	33.70	33.70	34.88	33.70	0.32%
Nov 13, 2025	33.60	33.60	33.60	34.77	33.60	-0.94%
Nov 12, 2025	33.92	33.92	33.92	35.10	33.92	-0.93%
Nov 11, 2025	34.24	34.24	34.24	35.43	34.24	1.08%
Nov 10, 2025	33.87	33.87	33.87	35.05	33.87	-0.17%
Nov 7, 2025	33.93	33.93	33.93	35.11	33.93	1.44%
Nov 6, 2025	33.44	33.44	33.44	34.61	33.44	-0.29%
Nov 5, 2025	33.54	33.54	33.54	34.71	33.54	0.09%
Nov 4, 2025	33.51	33.51	33.51	34.68	33.51	0.38%
Nov 3, 2025	33.39	33.39	33.39	34.55	33.39	0.03%
Oct 31, 2025	33.38	33.38	33.38	34.54	33.38	0.03%
Oct 30, 2025	33.37	33.37	33.37	34.53	33.37	0.79%
Oct 29, 2025	33.11	33.11	33.11	34.26	33.11	-2.25%
Oct 28, 2025	33.87	33.87	33.87	35.05	33.87	-1.93%
Oct 27, 2025	34.54	34.54	34.54	35.74	34.54	0.20%
Oct 24, 2025	34.47	34.47	34.47	35.67	34.47	0.28%
Oct 23, 2025	34.37	34.37	34.37	35.57	34.37	-0.06%
Oct 22, 2025	34.39	34.39	34.39	35.59	34.39	0.45%
Oct 21, 2025	34.24	34.24	34.24	35.43	34.24	-0.37%
Oct 20, 2025	34.36	34.36	34.36	35.56	34.36	0.85%
Oct 17, 2025	34.07	34.07	34.07	35.26	34.07	0.83%
Oct 16, 2025	33.79	33.79	33.79	34.97	33.79	-0.11%
Oct 15, 2025	33.83	33.83	33.83	35.01	33.83	1.36%
Oct 14, 2025	33.38	33.38	33.38	34.54	33.38	0.99%
Oct 13, 2025	33.05	33.05	33.05	34.20	33.05	0.80%