STL Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	9.84	10.27	9.33	9.76	9.76	-0.81%	8,545
Jul 3, 2026	9.96	10.29	9.80	9.84	9.84	-2.48%	10,062
Jul 2, 2026	10.06	10.34	10.05	10.09	10.09	-0.49%	6,789
Jul 1, 2026	10.36	10.36	9.80	10.14	10.14	0.80%	6,193
Jun 30, 2026	10.01	10.35	9.76	10.06	10.06	0.50%	16,226
Jun 29, 2026	10.21	10.58	9.75	10.01	10.01	-1.96%	28,408
Jun 25, 2026	10.25	10.35	10.11	10.21	10.21	-0.20%	4,585
Jun 24, 2026	10.37	10.37	10.11	10.23	10.23	0.59%	2,844
Jun 23, 2026	10.22	10.44	10.11	10.17	10.17	-0.49%	11,398
Jun 22, 2026	10.43	10.50	10.09	10.22	10.22	0.20%	61,032
Jun 19, 2026	10.45	10.46	10.12	10.20	10.20	-0.68%	8,336
Jun 18, 2026	10.74	10.74	10.13	10.27	10.27	-4.20%	111,462
Jun 17, 2026	10.88	10.88	10.55	10.72	10.72	-1.47%	41,870
Jun 16, 2026	10.94	11.10	10.51	10.88	10.88	1.78%	18,434
Jun 15, 2026	10.86	11.10	10.66	10.69	10.69	0.38%	20,002
Jun 12, 2026	11.25	11.25	10.25	10.65	10.65	0.19%	10,193
Jun 11, 2026	10.83	11.15	10.50	10.63	10.63	-1.85%	10,716
Jun 10, 2026	10.87	11.24	10.80	10.83	10.83	-0.37%	11,243
Jun 9, 2026	10.75	11.24	10.75	10.87	10.87	1.12%	16,483
Jun 8, 2026	11.04	11.29	10.55	10.75	10.75	-2.63%	29,486
Jun 5, 2026	11.54	11.54	11.01	11.04	11.04	-1.34%	8,922
Jun 4, 2026	11.59	11.78	11.01	11.19	11.19	-4.60%	62,200
Jun 3, 2026	11.90	11.99	10.80	11.73	11.73	-0.34%	127,834
Jun 2, 2026	11.74	12.66	10.42	11.77	11.77	2.26%	148,066
Jun 1, 2026	11.55	12.25	10.51	11.51	11.51	-1.29%	107,631
May 29, 2026	11.10	12.21	10.50	11.66	11.66	5.05%	115,146
May 27, 2026	11.02	11.38	11.02	11.10	11.10	0.27%	6,498
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