STSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	34.77	34.77	34.77	34.77	34.77	0.35%
Aug 25, 2026	34.65	34.65	34.65	34.65	34.65	-0.60%
Aug 24, 2026	34.86	34.86	34.86	34.86	34.86	-0.71%
Aug 21, 2026	35.11	35.11	35.11	35.11	35.11	0.37%
Aug 20, 2026	34.98	34.98	34.98	34.98	34.98	-0.96%
Aug 19, 2026	35.32	35.32	35.32	35.32	35.32	-1.04%
Aug 18, 2026	35.69	35.69	35.69	35.69	35.69	-1.60%
Aug 17, 2026	36.27	36.27	36.27	36.27	36.27	-0.22%
Aug 14, 2026	36.35	36.35	36.35	36.35	36.35	0.92%
Aug 13, 2026	36.02	36.02	36.02	36.02	36.02	-
Aug 12, 2026	36.02	36.02	36.02	36.02	36.02	0.42%
Aug 11, 2026	35.87	35.87	35.87	35.87	35.87	0.34%
Aug 10, 2026	35.75	35.75	35.75	35.75	35.75	-0.22%
Aug 7, 2026	35.83	35.83	35.83	35.83	35.83	0.73%
Aug 6, 2026	35.57	35.57	35.57	35.57	35.57	0.06%
Aug 5, 2026	35.55	35.55	35.55	35.55	35.55	-0.39%
Aug 4, 2026	35.69	35.69	35.69	35.69	35.69	1.42%
Aug 3, 2026	35.19	35.19	35.19	35.19	35.19	0.95%
Jul 31, 2026	34.86	34.86	34.86	34.86	34.86	-0.71%
Jul 30, 2026	35.11	35.11	35.11	35.11	35.11	1.68%
Jul 29, 2026	34.53	34.53	34.53	34.53	34.53	-1.85%
Jul 28, 2026	35.18	35.18	35.18	35.18	35.18	-0.26%
Jul 27, 2026	35.27	35.27	35.27	35.27	35.27	-0.08%
Jul 24, 2026	35.30	35.30	35.30	35.30	35.30	-0.08%
Jul 23, 2026	35.33	35.33	35.33	35.33	35.33	-
Jul 22, 2026	35.33	35.33	35.33	35.33	35.33	0.26%
Jul 21, 2026	35.24	35.24	35.24	35.24	35.24	0.54%
Jul 20, 2026	35.05	35.05	35.05	35.05	35.05	-0.71%
Jul 17, 2026	35.30	35.30	35.30	35.30	35.30	-0.48%
Jul 16, 2026	35.47	35.47	35.47	35.47	35.47	0.74%
Jul 15, 2026	35.21	35.21	35.21	35.21	35.21	-0.06%
Jul 14, 2026	35.23	35.23	35.23	35.23	35.23	0.03%
Jul 13, 2026	35.22	35.22	35.22	35.22	35.22	-0.42%
Jul 10, 2026	35.37	35.37	35.37	35.37	35.37	0.08%
Jul 9, 2026	35.34	35.34	35.34	35.34	35.34	0.86%
Jul 8, 2026	35.04	35.04	35.04	35.04	35.04	-0.37%
Jul 7, 2026	35.17	35.17	35.17	35.17	35.17	-1.24%
Jul 6, 2026	35.61	35.61	35.61	35.61	35.61	0.88%
Jul 2, 2026	35.30	35.30	35.30	35.30	35.30	-0.56%
Jul 1, 2026	35.50	35.50	35.50	35.50	35.50	-1.17%
Jun 30, 2026	35.92	35.92	35.92	35.92	35.92	0.48%
Jun 29, 2026	35.75	35.75	35.75	35.75	35.75	0.31%
Jun 26, 2026	35.64	35.64	35.64	35.64	35.64	-0.42%
Jun 25, 2026	35.79	35.79	35.79	35.79	35.79	1.47%
Jun 24, 2026	35.27	35.27	35.27	35.27	35.27	0.26%
Jun 23, 2026	35.18	35.18	35.18	35.18	35.18	-0.68%
Jun 22, 2026	35.42	35.42	35.42	35.42	35.42	0.85%
Jun 18, 2026	35.12	35.12	35.12	35.12	35.12	0.92%
Jun 17, 2026	34.80	34.80	34.80	34.80	34.80	-1.11%
Jun 16, 2026	35.19	35.19	35.19	35.19	35.19	-0.11%