STSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	35.23	35.23	35.23	35.23	35.23	-0.06%
Jun 12, 2026	35.25	35.25	35.25	35.25	35.25	0.66%
Jun 11, 2026	35.02	35.02	35.02	35.02	35.02	1.77%
Jun 10, 2026	34.41	34.41	34.41	34.41	34.41	-0.23%
Jun 9, 2026	34.49	34.49	34.49	34.49	34.49	1.03%
Jun 8, 2026	34.14	34.14	34.14	34.14	34.14	0.53%
Jun 5, 2026	33.96	33.96	33.96	33.96	33.96	-1.22%
Jun 4, 2026	34.38	34.38	34.38	34.38	34.38	0.97%
Jun 3, 2026	34.05	34.05	34.05	34.05	34.05	0.27%
Jun 2, 2026	33.96	33.96	33.96	33.96	33.96	1.46%
Jun 1, 2026	33.47	33.47	33.47	33.47	33.47	-0.74%
May 29, 2026	33.72	33.72	33.72	33.72	33.72	-0.68%
May 28, 2026	33.95	33.95	33.95	33.95	33.95	-0.18%
May 27, 2026	34.01	34.01	34.01	34.01	34.01	-0.70%
May 26, 2026	34.25	34.25	34.25	34.25	34.25	1.30%
May 22, 2026	33.81	33.81	33.81	33.81	33.81	0.15%
May 21, 2026	33.76	33.76	33.76	33.76	33.76	0.60%
May 20, 2026	33.56	33.56	33.56	33.56	33.56	1.36%
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%