STMOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	36.41	36.41	36.41	36.41	36.41	-0.71%
Apr 28, 2026	36.67	36.67	36.67	36.67	36.67	1.27%
Apr 27, 2026	36.21	36.21	36.21	36.21	36.21	-0.25%
Apr 24, 2026	36.30	36.30	36.30	36.30	36.30	-0.19%
Apr 23, 2026	36.37	36.37	36.37	36.37	36.37	1.17%
Apr 22, 2026	35.95	35.95	35.95	35.95	35.95	-1.05%
Apr 21, 2026	36.33	36.33	36.33	36.33	36.33	-1.76%
Apr 20, 2026	36.98	36.98	36.98	36.98	36.98	0.27%
Apr 17, 2026	36.88	36.88	36.88	36.88	36.88	1.63%
Apr 16, 2026	36.29	36.29	36.29	36.29	36.29	0.81%
Apr 15, 2026	36.00	36.00	36.00	36.00	36.00	0.06%
Apr 14, 2026	35.98	35.98	35.98	35.98	35.98	0.90%
Apr 13, 2026	35.66	35.66	35.66	35.66	35.66	0.20%
Apr 10, 2026	35.59	35.59	35.59	35.59	35.59	0.28%
Apr 9, 2026	35.49	35.49	35.49	35.49	35.49	0.91%
Apr 8, 2026	35.17	35.17	35.17	35.17	35.17	1.56%
Apr 7, 2026	34.63	34.63	34.63	34.63	34.63	0.35%
Apr 6, 2026	34.51	34.51	34.51	34.51	34.51	0.09%
Apr 2, 2026	34.48	34.48	34.48	34.48	34.48	1.06%
Apr 1, 2026	34.12	34.12	34.12	34.12	34.12	0.44%
Mar 31, 2026	33.97	33.97	33.97	33.97	33.97	1.22%
Mar 30, 2026	33.56	33.56	33.56	33.56	33.56	-0.09%
Mar 27, 2026	33.59	33.59	33.59	33.59	33.42	-0.80%
Mar 26, 2026	33.86	33.86	33.86	33.86	33.69	-
Mar 25, 2026	33.86	33.86	33.86	33.86	33.69	-0.12%
Mar 24, 2026	33.90	33.90	33.90	33.90	33.73	-0.53%
Mar 23, 2026	34.08	34.08	34.08	34.08	33.91	0.68%
Mar 20, 2026	33.85	33.85	33.85	33.85	33.68	-3.20%
Mar 19, 2026	34.97	34.97	34.97	34.97	34.80	-0.29%
Mar 18, 2026	35.07	35.07	35.07	35.07	34.90	-1.29%
Mar 17, 2026	35.53	35.53	35.53	35.53	35.35	0.28%
Mar 16, 2026	35.43	35.43	35.43	35.43	35.25	0.94%
Mar 13, 2026	35.10	35.10	35.10	35.10	34.93	-
Mar 12, 2026	35.10	35.10	35.10	35.10	34.93	-0.57%
Mar 11, 2026	35.30	35.30	35.30	35.30	35.12	-1.01%
Mar 10, 2026	35.66	35.66	35.66	35.66	35.48	0.03%
Mar 9, 2026	35.65	35.65	35.65	35.65	35.47	0.37%
Mar 6, 2026	35.52	35.52	35.52	35.52	35.34	-1.09%
Mar 5, 2026	35.91	35.91	35.91	35.91	35.73	-1.16%
Mar 4, 2026	36.33	36.33	36.33	36.33	36.15	0.28%
Mar 3, 2026	36.23	36.23	36.23	36.23	36.05	-0.52%
Mar 2, 2026	36.42	36.42	36.42	36.42	36.24	0.30%
Feb 27, 2026	36.31	36.31	36.31	36.31	36.13	-0.06%
Feb 26, 2026	36.33	36.33	36.33	36.33	36.15	0.58%
Feb 25, 2026	36.12	36.12	36.12	36.12	35.94	0.06%
Feb 24, 2026	36.10	36.10	36.10	36.10	35.92	0.11%
Feb 23, 2026	36.06	36.06	36.06	36.06	35.88	0.31%
Feb 20, 2026	35.95	35.95	35.95	35.95	35.77	0.76%
Feb 19, 2026	35.68	35.68	35.68	35.68	35.50	-0.11%
Feb 18, 2026	35.72	35.72	35.72	35.72	35.54	-1.38%