STL Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.30	24.49	23.89	24.29	24.29	1.76%	442,031
Jul 30, 2026	23.00	24.50	23.00	23.87	23.87	1.14%	544,432
Jul 29, 2026	24.00	24.30	23.21	23.60	23.60	-3.40%	1,148,718
Jul 28, 2026	25.71	25.80	24.43	24.43	24.43	-4.98%	571,169
Jul 27, 2026	25.79	26.16	25.52	25.71	25.71	0.78%	707,199
Jul 24, 2026	24.50	25.75	24.15	25.51	25.51	3.40%	451,594
Jul 23, 2026	24.50	25.81	24.15	24.67	24.67	0.33%	411,146
Jul 22, 2026	24.94	24.94	24.12	24.59	24.59	-0.36%	238,665
Jul 21, 2026	24.30	24.90	24.15	24.68	24.68	1.44%	194,482
Jul 20, 2026	24.70	24.70	24.15	24.33	24.33	-0.53%	266,668
Jul 17, 2026	24.55	24.99	24.35	24.46	24.46	-0.81%	320,896
Jul 16, 2026	25.04	25.20	24.50	24.66	24.66	-0.72%	323,258
Jul 15, 2026	24.90	25.38	24.55	24.84	24.84	-0.36%	547,803
Jul 14, 2026	25.31	25.39	24.85	24.93	24.93	-1.50%	379,020
Jul 13, 2026	26.08	26.08	25.05	25.31	25.31	-1.36%	310,347
Jul 10, 2026	25.51	25.99	25.51	25.66	25.66	1.06%	355,345
Jul 9, 2026	25.43	25.98	24.90	25.39	25.39	2.30%	245,574
Jul 8, 2026	25.29	26.01	24.75	24.82	24.82	-1.55%	601,605
Jul 7, 2026	26.50	26.50	25.11	25.21	25.21	-2.32%	688,550
Jul 6, 2026	26.59	26.75	25.50	25.81	25.81	-1.00%	770,806
Jul 3, 2026	26.38	26.69	26.00	26.07	26.07	-0.84%	580,314
Jul 2, 2026	26.80	27.15	25.90	26.29	26.29	-1.76%	1,077,843
Jul 1, 2026	27.10	27.49	26.58	26.76	26.76	-1.25%	564,874
Jun 30, 2026	27.27	27.27	26.76	27.10	27.10	-0.62%	503,030
Jun 29, 2026	27.57	27.95	26.75	27.27	27.27	0.07%	568,803
Jun 25, 2026	28.00	28.08	27.02	27.25	27.25	-2.01%	616,073
Jun 24, 2026	28.46	28.79	27.17	27.81	27.81	-2.73%	777,835
Jun 23, 2026	28.80	29.40	28.40	28.59	28.59	-0.17%	578,070
Jun 22, 2026	28.50	29.54	28.10	28.64	28.64	1.52%	1,427,475
Jun 19, 2026	28.68	28.68	27.79	28.21	28.21	-0.84%	673,687
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