STSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 25, 2025	34.33	34.33	34.33	34.33	34.33	0.67%
Jul 24, 2025	34.10	34.10	34.10	34.10	34.10	-0.81%
Jul 23, 2025	34.38	34.38	34.38	34.38	34.38	0.73%
Jul 22, 2025	34.13	34.13	34.13	34.13	34.13	1.01%
Jul 21, 2025	33.79	33.79	33.79	33.79	33.79	-0.65%
Jul 18, 2025	34.01	34.01	34.01	34.01	34.01	-0.29%
Jul 17, 2025	34.11	34.11	34.11	34.11	34.11	1.16%
Jul 16, 2025	33.72	33.72	33.72	33.72	33.72	0.90%
Jul 15, 2025	33.42	33.42	33.42	33.42	33.42	-1.91%
Jul 14, 2025	34.07	34.07	34.07	34.07	34.07	0.32%
Jul 11, 2025	33.96	33.96	33.96	33.96	33.96	-0.50%
Jul 10, 2025	34.13	34.13	34.13	34.13	34.13	0.18%
Jul 9, 2025	34.07	34.07	34.07	34.07	34.07	1.28%
Jul 8, 2025	33.64	33.64	33.64	33.64	33.64	0.48%
Jul 7, 2025	33.48	33.48	33.48	33.48	33.48	-0.92%
Jul 3, 2025	33.79	33.79	33.79	33.79	33.79	0.72%
Jul 2, 2025	33.55	33.55	33.55	33.55	33.55	1.02%
Jul 1, 2025	33.21	33.21	33.21	33.21	33.21	1.56%
Jun 30, 2025	32.70	32.70	32.70	32.70	32.70	-0.12%
Jun 27, 2025	32.74	32.74	32.74	32.74	32.74	0.03%
Jun 26, 2025	32.73	32.73	32.73	32.73	32.73	1.33%
Jun 25, 2025	32.30	32.30	32.30	32.30	32.30	-0.83%
Jun 24, 2025	32.57	32.57	32.57	32.57	32.57	0.68%
Jun 23, 2025	32.35	32.35	32.35	32.35	32.35	1.25%
Jun 20, 2025	31.95	31.95	31.95	31.95	31.95	0.19%
Jun 18, 2025	31.89	31.89	31.89	31.89	31.89	0.03%
Jun 17, 2025	31.88	31.88	31.88	31.88	31.88	-0.75%
Jun 16, 2025	32.12	32.12	32.12	32.12	32.12	0.28%
Jun 13, 2025	32.03	32.03	32.03	32.03	32.03	-1.29%
Jun 12, 2025	32.45	32.45	32.45	32.45	32.45	0.19%
Jun 11, 2025	32.39	32.39	32.39	32.39	32.39	-0.46%
Jun 10, 2025	32.54	32.54	32.54	32.54	32.54	0.81%
Jun 9, 2025	32.28	32.28	32.28	32.28	32.28	0.56%
Jun 6, 2025	32.10	32.10	32.10	32.10	32.10	1.26%
Jun 5, 2025	31.70	31.70	31.70	31.70	31.70	0.32%
Jun 4, 2025	31.60	31.60	31.60	31.60	31.60	-0.57%
Jun 3, 2025	31.78	31.78	31.78	31.78	31.78	1.60%
Jun 2, 2025	31.28	31.28	31.28	31.28	31.28	-0.48%
May 30, 2025	31.43	31.43	31.43	31.43	31.43	-0.41%
May 29, 2025	31.56	31.56	31.56	31.56	31.56	0.35%
May 28, 2025	31.45	31.45	31.45	31.45	31.45	-1.19%
May 27, 2025	31.83	31.83	31.83	31.83	31.83	2.28%
May 23, 2025	31.12	31.12	31.12	31.12	31.12	-0.38%
May 22, 2025	31.24	31.24	31.24	31.24	31.24	-0.60%
May 21, 2025	31.43	31.43	31.43	31.43	31.43	-2.84%
May 20, 2025	32.35	32.35	32.35	32.35	32.35	-0.28%
May 19, 2025	32.44	32.44	32.44	32.44	32.44	-0.09%
May 16, 2025	32.47	32.47	32.47	32.47	32.47	0.81%
May 15, 2025	32.21	32.21	32.21	32.21	32.21	0.47%
May 14, 2025	32.06	32.06	32.06	32.06	32.06	-0.71%