STL Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	21.05	21.47	20.97	21.04	21.04	-0.43%	443,196
Jan 12, 2026	21.25	21.27	20.67	21.13	21.13	-0.84%	859,670
Jan 9, 2026	21.88	21.98	21.25	21.31	21.31	-2.56%	760,349
Jan 8, 2026	22.20	22.25	21.77	21.87	21.87	-1.75%	761,315
Jan 7, 2026	22.26	22.43	22.21	22.26	22.26	-	292,678
Jan 6, 2026	22.31	22.48	22.05	22.26	22.26	-0.45%	651,305
Jan 5, 2026	22.88	22.98	22.23	22.36	22.36	-1.67%	519,471
Jan 2, 2026	22.47	22.87	22.44	22.74	22.74	1.38%	1,110,767
Jan 1, 2026	22.18	22.70	22.18	22.43	22.43	1.22%	701,989
Dec 31, 2025	22.20	22.35	22.14	22.16	22.16	-	570,679
Dec 30, 2025	22.27	22.44	22.03	22.16	22.16	-0.31%	535,703
Dec 29, 2025	22.17	22.44	22.05	22.23	22.23	0.18%	1,668,936
Dec 26, 2025	22.29	22.47	22.01	22.19	22.19	-0.45%	1,163,519
Dec 24, 2025	22.80	23.16	22.21	22.29	22.29	-2.54%	1,607,552