STL Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.11	18.16	16.52	16.65	16.65	-8.06%	3,177,561
Mar 25, 2026	18.20	18.75	18.05	18.11	18.11	-	2,566,423
Mar 24, 2026	18.39	18.79	17.90	18.11	18.11	0.50%	4,214,404
Mar 23, 2026	18.55	18.55	17.99	18.02	18.02	-3.38%	5,135,541
Mar 20, 2026	18.35	20.00	18.35	18.65	18.65	1.69%	1,223,883
Mar 19, 2026	18.59	18.65	18.17	18.34	18.34	-1.61%	2,858,827
Mar 18, 2026	18.35	18.84	18.35	18.64	18.64	1.58%	1,474,378
Mar 17, 2026	18.37	18.65	18.19	18.35	18.35	-1.34%	839,585
Mar 16, 2026	18.55	19.00	18.12	18.60	18.60	0.27%	1,714,412
Mar 13, 2026	19.55	19.57	18.43	18.55	18.55	-5.12%	1,597,090
Mar 12, 2026	18.99	20.00	18.63	19.55	19.55	3.49%	2,704,129
Mar 11, 2026	18.98	19.48	18.81	18.89	18.89	0.59%	4,135,718
Mar 10, 2026	18.75	19.30	18.60	18.78	18.78	0.97%	3,368,729
Mar 9, 2026	19.23	19.24	18.42	18.60	18.60	-4.17%	1,358,472
Mar 6, 2026	19.60	19.76	19.27	19.41	19.41	-0.61%	2,878,214
Mar 5, 2026	19.37	19.90	19.29	19.53	19.53	0.51%	1,496,594
Mar 4, 2026	19.59	19.87	19.25	19.43	19.43	-2.80%	1,246,483
Mar 2, 2026	20.00	20.27	19.66	19.99	19.99	-3.10%	1,300,893
Feb 27, 2026	21.21	21.21	20.58	20.63	20.63	-1.90%	874,560
Feb 26, 2026	20.68	21.16	20.68	21.03	21.03	1.99%	799,966
Feb 25, 2026	20.98	21.23	20.55	20.62	20.62	-0.58%	1,042,208
Feb 24, 2026	21.00	21.38	20.43	20.74	20.74	-0.67%	1,204,590
Feb 23, 2026	21.25	21.47	20.75	20.88	20.88	-0.38%	1,130,107
Feb 20, 2026	20.81	22.68	20.81	20.96	20.96	0.43%	3,044,783
Feb 19, 2026	21.45	21.54	20.80	20.87	20.87	-1.14%	824,216
Feb 18, 2026	21.19	21.67	21.02	21.11	21.11	0.24%	1,050,986
Feb 17, 2026	20.85	21.96	20.85	21.06	21.06	1.01%	1,833,110
Feb 16, 2026	21.24	21.31	20.76	20.85	20.85	-1.84%	672,916
Feb 13, 2026	21.38	21.45	20.64	21.24	21.24	-0.65%	1,062,635
Feb 12, 2026	21.75	21.99	20.85	21.38	21.38	-1.88%	2,869,561
Feb 11, 2026	23.60	24.23	21.63	21.79	21.79	-6.28%	5,153,574
Feb 10, 2026	22.59	24.20	22.59	23.25	23.25	3.20%	5,347,890
Feb 9, 2026	21.50	23.60	21.27	22.53	22.53	4.60%	3,556,245
Feb 6, 2026	21.78	22.00	21.33	21.54	21.54	-1.10%	731,397
Feb 5, 2026	21.85	22.10	21.31	21.78	21.78	1.16%	1,217,464
Feb 4, 2026	21.60	21.94	21.23	21.53	21.53	1.89%	1,644,102
Feb 3, 2026	22.90	22.90	20.92	21.13	21.13	1.05%	1,650,907
Feb 2, 2026	20.25	22.34	20.25	20.91	20.91	3.87%	5,301,650
Feb 1, 2026	20.60	20.80	19.94	20.13	20.13	-0.30%	1,373,568
Jan 30, 2026	19.99	20.40	19.50	20.19	20.19	1.25%	904,527
Jan 29, 2026	20.78	20.93	19.86	19.94	19.94	-2.78%	1,130,645
Jan 28, 2026	18.20	21.47	18.20	20.51	20.51	12.45%	8,416,856
Jan 27, 2026	18.23	18.55	18.00	18.24	18.24	-1.25%	750,628
Jan 23, 2026	19.56	19.56	18.13	18.47	18.47	-4.15%	1,327,913
Jan 22, 2026	19.98	20.24	19.13	19.27	19.27	-0.31%	594,182
Jan 21, 2026	19.33	19.56	19.01	19.33	19.33	-0.72%	1,106,147
Jan 20, 2026	20.37	20.46	19.31	19.47	19.47	-5.49%	1,087,232
Jan 19, 2026	20.40	20.75	20.22	20.60	20.60	0.19%	554,782
Jan 16, 2026	20.66	20.96	20.37	20.56	20.56	-0.68%	813,228
Jan 14, 2026	21.04	21.49	20.65	20.70	20.70	-1.62%	633,910