STL Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	11.45	12.25	11.45	11.95	11.95	4.73%	14,220
Apr 13, 2026	11.81	11.81	11.18	11.41	11.41	-5.00%	8,829
Apr 10, 2026	12.32	12.39	12.00	12.01	12.01	-2.28%	29,887
Apr 9, 2026	12.89	12.89	12.07	12.29	12.29	-1.44%	29,434
Apr 8, 2026	13.40	13.40	11.95	12.47	12.47	-2.35%	119,187
Apr 7, 2026	12.70	14.00	12.50	12.77	12.77	8.04%	442,496
Apr 6, 2026	9.40	11.82	9.40	11.82	11.82	20.00%	118,427
Apr 2, 2026	9.27	9.88	9.02	9.85	9.85	5.80%	6,651
Apr 1, 2026	8.98	9.39	8.98	9.31	9.31	9.02%	12,097
Mar 30, 2026	9.68	9.68	8.40	8.54	8.54	-8.17%	18,520
Mar 27, 2026	10.40	10.86	9.16	9.30	9.30	-9.18%	54,486
Mar 25, 2026	10.44	10.67	10.10	10.24	10.24	0.99%	23,390
Mar 24, 2026	9.77	10.28	9.42	10.14	10.14	4.21%	7,956
Mar 23, 2026	10.50	10.50	9.72	9.73	9.73	-6.44%	16,726
Mar 20, 2026	11.20	11.20	10.00	10.40	10.40	-3.44%	30,876
Mar 19, 2026	11.21	11.34	10.55	10.77	10.77	-3.93%	6,885
Mar 18, 2026	11.28	11.29	11.14	11.21	11.21	3.32%	21,443
Mar 17, 2026	10.80	11.80	10.80	10.85	10.85	1.40%	26,121
Mar 16, 2026	10.75	10.90	10.51	10.70	10.70	-0.47%	9,988
Mar 13, 2026	11.40	11.40	10.35	10.75	10.75	-4.78%	4,820
Mar 12, 2026	11.28	11.33	10.77	11.29	11.29	-0.35%	5,939
Mar 11, 2026	11.01	11.49	10.91	11.33	11.33	1.61%	3,365
Mar 10, 2026	11.52	11.57	10.80	11.15	11.15	-0.80%	5,425
Mar 9, 2026	10.60	11.50	10.50	11.24	11.24	5.34%	15,674
Mar 6, 2026	10.86	11.39	10.51	10.67	10.67	-3.09%	8,092
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