STL Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.60	28.60	27.20	28.45	28.45	3.15%	807,357
Jun 17, 2026	28.45	28.60	27.50	27.58	27.58	-2.68%	811,540
Jun 16, 2026	28.65	28.77	27.75	28.34	28.34	0.35%	603,446
Jun 15, 2026	28.12	28.90	28.12	28.24	28.24	2.47%	1,149,269
Jun 12, 2026	26.79	27.56	26.79	27.56	27.56	4.99%	906,334
Jun 11, 2026	27.50	28.20	26.10	26.25	26.25	-3.81%	1,089,063
Jun 10, 2026	27.77	28.00	27.00	27.29	27.29	-1.52%	733,134
Jun 9, 2026	26.95	28.29	26.95	27.71	27.71	2.82%	688,911
Jun 8, 2026	27.00	27.70	26.79	26.95	26.95	-4.43%	1,010,098
Jun 5, 2026	29.61	29.95	28.13	28.20	28.20	-4.76%	1,512,839
Jun 4, 2026	29.46	30.50	29.25	29.61	29.61	-0.47%	1,604,734
Jun 3, 2026	28.29	30.00	27.61	29.75	29.75	4.09%	1,717,152
Jun 2, 2026	29.49	29.60	28.05	28.58	28.58	-3.09%	1,424,200
Jun 1, 2026	29.99	31.50	28.84	29.49	29.49	-2.83%	3,060,621
May 29, 2026	30.37	30.37	28.93	30.35	30.35	4.91%	4,047,976
May 27, 2026	28.00	28.93	27.86	28.93	28.93	4.97%	1,947,948
May 26, 2026	27.56	27.56	26.25	27.56	27.56	4.99%	1,377,697
May 25, 2026	25.60	26.25	25.22	26.25	26.25	5.00%	425,809
May 22, 2026	25.02	25.56	24.85	25.00	25.00	-0.08%	790,353
May 21, 2026	26.05	26.05	24.41	25.02	25.02	-2.57%	918,564
May 20, 2026	24.85	26.00	24.50	25.68	25.68	3.17%	828,040
May 19, 2026	25.01	25.49	24.55	24.89	24.89	-2.74%	1,035,273
May 18, 2026	26.55	26.58	24.37	25.59	25.59	-3.80%	2,550,383
May 15, 2026	27.62	27.99	26.50	26.60	26.60	-3.94%	2,125,338
May 14, 2026	26.40	28.58	26.01	27.69	27.69	6.54%	8,299,894
May 13, 2026	25.45	26.50	25.01	25.99	25.99	2.16%	5,828,429
May 12, 2026	27.00	27.59	25.15	25.44	25.44	-5.39%	4,579,389
May 11, 2026	25.56	27.15	25.16	26.89	26.89	-0.77%	9,779,625
May 8, 2026	27.38	28.30	27.10	27.10	27.10	-10.00%	14,609,650
May 7, 2026	29.93	30.90	29.80	30.11	30.11	1.41%	4,662,358
May 6, 2026	29.90	30.79	29.00	29.69	29.69	0.20%	4,430,947
May 5, 2026	29.34	30.20	29.00	29.63	29.63	1.89%	2,877,458
May 4, 2026	28.00	30.00	28.00	29.08	29.08	4.76%	5,624,277
Apr 30, 2026	28.18	28.46	27.00	27.76	27.76	-2.46%	2,614,166
Apr 29, 2026	28.91	29.35	26.81	28.46	28.46	-1.18%	5,936,569
Apr 28, 2026	30.40	30.95	28.10	28.80	28.80	-4.32%	3,060,421
Apr 27, 2026	29.70	31.25	29.30	30.10	30.10	2.59%	4,868,356
Apr 24, 2026	31.68	32.09	28.72	29.34	29.34	-7.30%	8,506,021
Apr 23, 2026	31.90	33.00	30.55	31.65	31.65	1.87%	10,464,620
Apr 22, 2026	30.95	31.95	30.00	31.07	31.07	1.67%	9,130,811
Apr 21, 2026	30.20	33.19	29.73	30.56	30.56	1.26%	35,665,820
Apr 20, 2026	26.50	30.18	26.50	30.18	30.18	20.00%	23,472,140
Apr 17, 2026	25.24	25.87	24.70	25.15	25.15	0.20%	5,228,059
Apr 16, 2026	22.85	26.23	22.56	25.10	25.10	12.81%	21,713,590
Apr 15, 2026	22.30	23.31	22.10	22.25	22.25	1.97%	2,985,957
Apr 13, 2026	20.98	22.59	20.20	21.82	21.82	2.59%	4,193,524
Apr 10, 2026	20.02	21.98	19.88	21.27	21.27	7.32%	4,545,865
Apr 9, 2026	19.60	20.08	19.41	19.82	19.82	2.53%	2,256,107
Apr 8, 2026	19.61	19.85	19.10	19.33	19.33	3.15%	1,549,125
Apr 7, 2026	18.71	19.30	18.51	18.74	18.74	0.64%	1,090,649