STL Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	11.60	12.19	10.80	11.03	11.03	-4.25%	30,185
Jan 21, 2026	11.15	12.00	11.15	11.52	11.52	-0.52%	8,601
Jan 20, 2026	12.05	12.30	11.50	11.58	11.58	-3.90%	29,741
Jan 19, 2026	12.12	12.50	11.75	12.05	12.05	-0.58%	4,641
Jan 16, 2026	12.05	13.40	11.35	12.12	12.12	-1.22%	23,450
Jan 14, 2026	12.80	13.24	12.02	12.27	12.27	-1.68%	11,368
Jan 13, 2026	13.12	13.12	12.05	12.48	12.48	-3.55%	10,280
Jan 12, 2026	12.39	13.74	11.75	12.94	12.94	3.60%	10,608
Jan 9, 2026	12.90	13.30	12.30	12.49	12.49	-2.19%	2,833
Jan 8, 2026	12.84	13.90	12.56	12.77	12.77	-0.08%	29,319
Jan 7, 2026	13.44	13.44	12.60	12.78	12.78	0.16%	16,820
Jan 6, 2026	12.99	13.09	12.41	12.76	12.76	-0.31%	10,494
Jan 5, 2026	13.16	13.60	12.60	12.80	12.80	-0.78%	11,226
Jan 2, 2026	12.95	12.97	12.66	12.90	12.90	1.57%	6,717
Jan 1, 2026	13.20	13.38	11.86	12.70	12.70	-1.47%	15,158
Dec 31, 2025	13.09	13.98	12.40	12.89	12.89	-3.23%	14,861
Dec 30, 2025	13.34	13.49	12.84	13.32	13.32	2.30%	9,687
Dec 29, 2025	12.98	13.05	12.85	13.02	13.02	1.56%	4,465
Dec 26, 2025	12.62	12.85	12.62	12.82	12.82	1.58%	4,455
Dec 24, 2025	12.88	12.97	12.52	12.62	12.62	-2.02%	9,377
Dec 23, 2025	12.71	12.97	12.61	12.88	12.88	0.86%	8,536
Dec 22, 2025	12.76	13.18	12.66	12.77	12.77	0.08%	11,828
Dec 19, 2025	12.80	12.99	12.60	12.76	12.76	0.63%	13,010
Dec 18, 2025	13.10	13.10	12.57	12.68	12.68	-0.86%	21,245
Dec 17, 2025	12.60	15.04	12.52	12.79	12.79	1.99%	200,396
Dec 16, 2025	12.51	12.92	12.51	12.54	12.54	-1.26%	8,668
Dec 15, 2025	13.04	13.04	12.53	12.70	12.70	-2.61%	22,159
Dec 12, 2025	13.00	13.60	12.51	13.04	13.04	-1.06%	12,415
Dec 11, 2025	13.70	13.70	12.30	13.18	13.18	-0.83%	12,638
Dec 10, 2025	13.25	13.32	12.80	13.29	13.29	2.70%	5,674
Dec 9, 2025	13.10	13.60	12.43	12.94	12.94	0.39%	7,870
Dec 8, 2025	12.66	13.46	12.66	12.89	12.89	-0.23%	7,182
Dec 5, 2025	13.04	13.48	12.62	12.92	12.92	-0.92%	7,450
Dec 4, 2025	13.49	13.49	13.00	13.04	13.04	-0.99%	5,836
Dec 3, 2025	13.01	13.59	13.00	13.17	13.17	-1.20%	2,945
Dec 2, 2025	13.12	13.59	13.12	13.33	13.33	-0.45%	20,965
Dec 1, 2025	13.54	13.98	13.08	13.39	13.39	-1.11%	9,958
Nov 28, 2025	13.52	13.79	13.45	13.54	13.54	0.15%	10,556
Nov 27, 2025	13.62	13.98	13.50	13.52	13.52	-0.73%	12,984
Nov 26, 2025	13.95	14.45	13.54	13.62	13.62	0.59%	46,947
Nov 25, 2025	13.20	15.49	13.00	13.54	13.54	4.23%	211,858
Nov 24, 2025	13.55	14.40	12.61	12.99	12.99	-6.01%	18,149
Nov 21, 2025	14.08	14.08	13.52	13.82	13.82	0.07%	7,336
Nov 20, 2025	13.50	14.44	13.50	13.81	13.81	-	8,158
Nov 19, 2025	13.96	14.20	13.18	13.81	13.81	-1.07%	22,095
Nov 18, 2025	14.24	14.24	13.87	13.96	13.96	-1.97%	4,622
Nov 17, 2025	13.80	14.37	13.80	14.24	14.24	0.78%	3,521
Nov 14, 2025	14.35	14.35	14.00	14.13	14.13	-0.07%	1,852
Nov 13, 2025	14.79	14.79	14.01	14.14	14.14	-0.28%	6,921
Nov 12, 2025	14.43	14.43	14.17	14.18	14.18	0.21%	5,096