STL Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	11.40	11.40	11.01	11.07	11.07	-0.72%	7,037
May 25, 2026	11.06	11.33	11.04	11.15	11.15	0.81%	2,377
May 22, 2026	11.02	11.49	10.83	11.06	11.06	-1.86%	20,204
May 21, 2026	11.01	11.99	11.01	11.27	11.27	0.45%	11,052
May 20, 2026	11.15	11.60	10.90	11.22	11.22	0.99%	8,453
May 19, 2026	11.11	11.24	10.91	11.11	11.11	-	6,941
May 18, 2026	11.50	11.50	11.00	11.11	11.11	-0.27%	5,602
May 15, 2026	11.86	12.14	10.65	11.14	11.14	-2.28%	39,465
May 14, 2026	11.50	12.60	11.10	11.40	11.40	-1.64%	49,231
May 13, 2026	11.80	12.24	10.77	11.59	11.59	-1.45%	146,501
May 12, 2026	11.98	11.99	11.50	11.76	11.76	-1.01%	9,249
May 11, 2026	12.24	12.24	11.75	11.88	11.88	-1.25%	6,128
May 8, 2026	12.20	12.20	11.76	12.03	12.03	2.30%	2,042
May 7, 2026	12.25	12.25	11.00	11.76	11.76	-0.76%	85,251
May 6, 2026	11.82	11.87	11.70	11.85	11.85	-0.08%	11,535
May 5, 2026	12.24	12.50	11.80	11.86	11.86	-1.74%	11,740
May 4, 2026	11.92	12.49	11.06	12.07	12.07	1.26%	33,065
Apr 30, 2026	12.05	12.29	11.77	11.92	11.92	-1.08%	1,069
Apr 29, 2026	12.38	12.38	11.83	12.05	12.05	1.43%	6,015
Apr 28, 2026	11.81	12.34	11.66	11.88	11.88	-1.49%	6,099
Apr 27, 2026	12.01	12.25	12.00	12.06	12.06	0.58%	9,992
Apr 24, 2026	12.00	12.28	11.82	11.99	11.99	1.10%	15,244
Apr 23, 2026	11.75	12.55	11.75	11.86	11.86	-0.75%	30,016
Apr 22, 2026	11.80	12.43	11.80	11.95	11.95	-0.42%	4,350
Apr 21, 2026	12.03	12.48	11.63	12.00	12.00	-0.25%	6,741
Apr 20, 2026	12.08	12.85	11.51	12.03	12.03	-0.91%	40,095
Apr 17, 2026	12.29	12.29	11.70	12.14	12.14	0.25%	9,879
Apr 16, 2026	11.55	12.29	11.55	12.11	12.11	1.34%	13,237
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