STL Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	11.80	11.80	10.90	11.01	11.01	-1.61%	8,930
Mar 4, 2026	11.80	11.89	11.00	11.19	11.19	-6.28%	21,505
Mar 2, 2026	12.57	12.57	11.60	11.94	11.94	-5.09%	14,783
Feb 27, 2026	13.48	13.48	12.12	12.58	12.58	-3.97%	22,528
Feb 26, 2026	12.17	14.40	12.17	13.10	13.10	7.64%	260,666
Feb 25, 2026	12.13	12.74	12.06	12.17	12.17	-1.30%	4,516
Feb 24, 2026	12.75	12.75	12.10	12.33	12.33	-3.29%	13,260
Feb 23, 2026	12.05	13.20	12.05	12.75	12.75	5.63%	16,124
Feb 20, 2026	12.39	12.45	11.52	12.07	12.07	-2.27%	6,889
Feb 19, 2026	12.47	12.47	11.81	12.35	12.35	3.35%	8,101
Feb 18, 2026	11.88	12.44	11.88	11.95	11.95	0.59%	2,540
Feb 17, 2026	12.31	12.49	11.65	11.88	11.88	-3.49%	1,901
Feb 16, 2026	12.33	12.33	12.06	12.31	12.31	0.33%	3,466
Feb 13, 2026	12.24	12.89	12.11	12.27	12.27	0.25%	18,848
Feb 12, 2026	12.68	12.68	11.50	12.24	12.24	-1.13%	6,061
Feb 11, 2026	12.50	12.78	12.33	12.38	12.38	-0.96%	14,151
Feb 10, 2026	12.52	12.88	12.16	12.50	12.50	1.87%	5,376
Feb 9, 2026	12.04	12.48	12.04	12.27	12.27	1.91%	6,188
Feb 6, 2026	12.40	12.40	11.37	12.04	12.04	-1.71%	5,578
Feb 5, 2026	12.70	12.70	11.76	12.25	12.25	-3.54%	13,057
Feb 4, 2026	12.60	12.75	12.31	12.70	12.70	3.17%	26,121
Feb 3, 2026	11.34	12.80	11.00	12.31	12.31	12.42%	60,124
Feb 2, 2026	10.80	10.98	10.13	10.95	10.95	1.01%	17,994
Feb 1, 2026	10.61	11.03	10.10	10.84	10.84	2.17%	10,119
Jan 30, 2026	10.43	10.76	10.31	10.61	10.61	1.73%	3,718
Jan 29, 2026	10.69	10.99	10.26	10.43	10.43	-2.43%	17,674
Jan 28, 2026	10.85	10.85	10.50	10.69	10.69	0.09%	8,632
Jan 27, 2026	10.70	10.85	10.10	10.68	10.68	0.66%	8,381
Jan 23, 2026	11.10	11.10	10.51	10.61	10.61	-3.81%	127,534
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