STL Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	34.79	35.25	32.55	32.55	32.55	-4.99%	8,519,257
Oct 26, 2026	33.45	35.75	33.45	34.26	34.26	-2.70%	14,275,866
Oct 23, 2026	36.33	36.57	35.21	35.21	35.21	-4.99%	2,732,647
Oct 22, 2026	37.06	38.09	37.06	37.06	37.06	-5.00%	9,074,761
Oct 21, 2026	41.30	41.34	39.01	39.01	39.01	-4.99%	5,420,668
Oct 19, 2026	43.18	43.19	40.75	41.06	41.06	-3.91%	2,576,513
Oct 16, 2026	41.50	44.10	41.50	42.73	42.73	1.74%	7,720,874
Oct 15, 2026	44.00	44.00	41.98	42.00	42.00	-4.93%	9,010,100
Oct 14, 2026	41.69	44.18	40.20	44.18	44.18	4.99%	7,090,980
Oct 13, 2026	44.00	44.00	41.84	42.08	42.08	-4.45%	10,563,079
Oct 12, 2026	46.99	47.19	44.04	44.04	44.04	-4.98%	7,560,980
Oct 9, 2026	47.82	48.75	45.82	46.35	46.35	-3.58%	6,627,588
Oct 8, 2026	50.60	50.60	46.96	48.07	48.07	-2.75%	9,238,203
Oct 7, 2026	48.54	49.43	48.20	49.43	49.43	4.99%	2,388,042
Oct 6, 2026	44.84	47.08	44.42	47.08	47.08	5.00%	6,587,304
Oct 5, 2026	47.00	47.00	44.83	44.84	44.84	-4.96%	13,766,834
Oct 1, 2026	48.82	50.35	46.53	47.18	47.18	-3.66%	13,627,273
Sep 30, 2026	51.93	51.93	48.48	48.97	48.97	-0.99%	26,400,187
Sep 29, 2026	51.00	51.09	49.46	49.46	49.46	-4.99%	16,727,248
Sep 28, 2026	55.40	56.50	51.88	52.06	52.06	-4.67%	18,589,690
Sep 25, 2026	54.50	54.61	52.40	54.61	54.61	5.00%	8,981,723
Sep 24, 2026	52.18	52.18	49.00	52.01	52.01	4.65%	27,090,526
Sep 23, 2026	49.65	49.70	48.50	49.70	49.70	4.99%	3,086,717
Sep 22, 2026	45.09	47.34	44.01	47.34	47.34	4.99%	13,000,814
Sep 21, 2026	45.09	45.09	45.09	45.09	45.09	4.98%	1,786,378
Sep 18, 2026	42.95	42.95	42.95	42.95	42.95	4.99%	1,250,147
Sep 17, 2026	39.48	40.91	39.28	40.91	40.91	4.98%	5,830,611
Sep 16, 2026	38.45	39.06	35.34	38.97	38.97	4.76%	15,347,153
Sep 15, 2026	38.43	38.43	35.37	37.20	37.20	1.64%	14,945,148
Sep 11, 2026	36.00	36.60	35.57	36.60	36.60	4.99%	5,579,818
Sep 10, 2026	34.76	34.86	33.63	34.86	34.86	5.00%	8,127,111
Sep 9, 2026	31.95	33.20	30.71	33.20	33.20	5.00%	12,406,425
Sep 8, 2026	31.82	31.82	30.50	31.62	31.62	4.32%	6,414,014
Sep 7, 2026	29.51	30.31	29.50	30.31	30.31	4.99%	1,989,195
Sep 4, 2026	28.01	28.87	27.78	28.87	28.87	4.98%	2,164,957
Sep 3, 2026	27.75	28.25	27.12	27.50	27.50	-1.82%	980,994
Sep 2, 2026	27.16	28.24	26.71	28.01	28.01	3.13%	1,379,678
Sep 1, 2026	28.19	28.30	26.90	27.16	27.16	-3.52%	1,308,773
Aug 31, 2026	27.67	28.64	27.55	28.15	28.15	3.19%	3,890,428
Aug 28, 2026	26.09	27.28	25.70	27.28	27.28	4.96%	1,971,600
Aug 27, 2026	25.69	26.45	25.61	25.99	25.99	1.92%	1,160,371
Aug 26, 2026	25.85	25.99	25.06	25.50	25.50	-0.62%	483,355
Aug 25, 2026	26.05	26.34	25.40	25.66	25.66	0.20%	672,492
Aug 24, 2026	26.15	26.44	25.50	25.61	25.61	-0.93%	499,278
Aug 21, 2026	25.40	26.20	24.60	25.85	25.85	2.38%	1,272,561
Aug 20, 2026	25.23	25.75	24.65	25.25	25.25	1.12%	742,593
Aug 19, 2026	25.78	25.98	24.85	24.97	24.97	-2.76%	530,215
Aug 18, 2026	25.25	26.00	25.00	25.68	25.68	1.22%	773,042
Aug 17, 2026	26.19	26.19	25.15	25.37	25.37	-1.59%	662,678
Aug 14, 2026	27.25	27.30	25.61	25.78	25.78	-4.13%	1,257,603