STSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	33.11	33.11	33.11	33.11	33.11	-0.84%
May 18, 2026	33.39	33.39	33.39	33.39	33.39	-0.15%
May 15, 2026	33.44	33.44	33.44	33.44	33.44	-1.65%
May 14, 2026	34.00	34.00	34.00	34.00	34.00	1.01%
May 13, 2026	33.66	33.66	33.66	33.66	33.66	0.09%
May 12, 2026	33.63	33.63	33.63	33.63	33.63	-0.44%
May 11, 2026	33.78	33.78	33.78	33.78	33.78	0.03%
May 8, 2026	33.77	33.77	33.77	33.77	33.77	0.24%
May 7, 2026	33.69	33.69	33.69	33.69	33.69	-1.06%
May 6, 2026	34.05	34.05	34.05	34.05	34.05	0.71%
May 5, 2026	33.81	33.81	33.81	33.81	33.81	1.50%
May 4, 2026	33.31	33.31	33.31	33.31	33.31	-0.51%
May 1, 2026	33.48	33.48	33.48	33.48	33.48	-
Apr 30, 2026	33.48	33.48	33.48	33.48	33.48	2.04%
Apr 29, 2026	32.81	32.81	32.81	32.81	32.81	-0.55%
Apr 28, 2026	32.99	32.99	32.99	32.99	32.99	-0.54%
Apr 27, 2026	33.17	33.17	33.17	33.17	33.17	0.24%
Apr 24, 2026	33.09	33.09	33.09	33.09	33.09	-0.36%
Apr 23, 2026	33.21	33.21	33.21	33.21	33.21	1.93%
Apr 22, 2026	32.58	32.58	32.58	32.58	32.58	-0.12%
Apr 21, 2026	32.62	32.62	32.62	32.62	32.62	-0.37%
Apr 20, 2026	32.74	32.74	32.74	32.74	32.74	0.55%
Apr 17, 2026	32.56	32.56	32.56	32.56	32.56	1.75%
Apr 16, 2026	32.00	32.00	32.00	32.00	32.00	0.34%
Apr 15, 2026	31.89	31.89	31.89	31.89	31.89	-0.75%
Apr 14, 2026	32.13	32.13	32.13	32.13	32.13	0.03%
Apr 13, 2026	32.12	32.12	32.12	32.12	32.12	0.60%
Apr 10, 2026	31.93	31.93	31.93	31.93	31.93	-0.53%
Apr 9, 2026	32.10	32.10	32.10	32.10	32.10	0.60%
Apr 8, 2026	31.91	31.91	31.91	31.91	31.91	2.97%
Apr 7, 2026	30.99	30.99	30.99	30.99	30.99	0.19%
Apr 6, 2026	30.93	30.93	30.93	30.93	30.93	0.55%
Apr 2, 2026	30.76	30.76	30.76	30.76	30.76	-
Apr 1, 2026	30.76	30.76	30.76	30.76	30.76	0.62%
Mar 31, 2026	30.57	30.57	30.57	30.57	30.57	2.24%
Mar 30, 2026	29.90	29.90	29.90	29.90	29.90	-0.63%
Mar 27, 2026	30.09	30.09	30.09	30.09	30.09	-1.12%
Mar 26, 2026	30.43	30.43	30.43	30.43	30.43	-0.94%
Mar 25, 2026	30.72	30.72	30.72	30.72	30.72	0.85%
Mar 24, 2026	30.46	30.46	30.46	30.46	30.46	0.96%
Mar 23, 2026	30.17	30.17	30.17	30.17	30.17	1.86%
Mar 20, 2026	29.62	29.62	29.62	29.62	29.62	-1.46%
Mar 19, 2026	30.06	30.06	30.06	30.06	30.06	0.27%
Mar 18, 2026	29.98	29.98	29.98	29.98	29.98	-1.22%
Mar 17, 2026	30.35	30.35	30.35	30.35	30.35	0.50%
Mar 16, 2026	30.20	30.20	30.20	30.20	30.20	0.70%
Mar 13, 2026	29.99	29.99	29.99	29.99	29.99	-0.53%
Mar 12, 2026	30.15	30.15	30.15	30.15	30.15	-1.63%
Mar 11, 2026	30.65	30.65	30.65	30.65	30.65	-0.23%
Mar 10, 2026	30.72	30.72	30.72	30.72	30.72	-0.68%