STL Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	18.75	19.03	18.22	18.62	18.62	-0.43%	919,098
Apr 2, 2026	17.15	18.79	16.68	18.70	18.70	7.53%	1,445,430
Apr 1, 2026	16.89	17.79	16.50	17.39	17.39	9.23%	1,446,255
Mar 30, 2026	16.45	16.64	15.75	15.92	15.92	-4.38%	2,467,364
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