STSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	33.09	33.09	33.09	33.09	33.09	0.79%
Oct 14, 2026	32.83	32.83	32.83	32.83	32.83	-0.97%
Oct 13, 2026	33.15	33.15	33.15	33.15	33.15	0.09%
Oct 12, 2026	33.12	33.12	33.12	33.12	33.12	0.15%
Oct 9, 2026	33.07	33.07	33.07	33.07	33.07	-0.18%
Oct 8, 2026	33.13	33.13	33.13	33.13	33.13	0.55%
Oct 7, 2026	32.95	32.95	32.95	32.95	32.95	-1.76%
Oct 6, 2026	33.54	33.54	33.54	33.54	33.54	-0.12%
Oct 5, 2026	33.58	33.58	33.58	33.58	33.58	0.27%
Oct 2, 2026	33.49	33.49	33.49	33.49	33.49	1.15%
Oct 1, 2026	33.11	33.11	33.11	33.11	33.11	1.32%
Sep 30, 2026	32.68	32.68	32.68	32.68	32.68	-0.61%
Sep 29, 2026	32.88	32.88	32.88	32.88	32.88	-0.42%
Sep 28, 2026	33.02	33.02	33.02	33.02	33.02	-0.48%
Sep 25, 2026	33.18	33.18	33.18	33.18	33.18	0.85%
Sep 24, 2026	32.90	32.90	32.90	32.90	32.90	-0.21%
Sep 23, 2026	32.97	32.97	32.97	32.97	32.97	-0.39%
Sep 22, 2026	33.10	33.10	33.10	33.10	33.10	-0.33%
Sep 21, 2026	33.21	33.21	33.21	33.21	33.21	0.12%
Sep 18, 2026	33.17	33.17	33.17	33.17	33.17	-0.03%
Sep 17, 2026	33.18	33.18	33.18	33.18	33.18	0.06%
Sep 16, 2026	33.16	33.16	33.16	33.16	33.16	-0.72%
Sep 15, 2026	33.40	33.40	33.40	33.40	33.40	-0.39%
Sep 14, 2026	33.53	33.53	33.53	33.53	33.53	-0.89%
Sep 11, 2026	33.83	33.83	33.83	33.83	33.83	0.86%
Sep 10, 2026	33.54	33.54	33.54	33.54	33.54	-0.24%
Sep 9, 2026	33.62	33.62	33.62	33.62	33.62	-1.47%
Sep 8, 2026	34.12	34.12	34.12	34.12	34.12	-0.87%
Sep 4, 2026	34.42	34.42	34.42	34.42	34.42	0.35%
Sep 3, 2026	34.30	34.30	34.30	34.30	34.30	0.76%
Sep 2, 2026	34.04	34.04	34.04	34.04	34.04	0.44%
Sep 1, 2026	33.89	33.89	33.89	33.89	33.89	-0.85%
Aug 31, 2026	34.18	34.18	34.18	34.18	34.18	-0.55%
Aug 28, 2026	34.37	34.37	34.37	34.37	34.37	-0.98%
Aug 27, 2026	34.71	34.71	34.71	34.71	34.71	-0.17%
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%