STMEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	45.02	45.02	44.32	44.33	44.33	-0.34%	921,524
Apr 21, 2026	44.01	44.48	44.01	44.48	44.48	-0.53%	975
Apr 20, 2026	44.19	44.72	43.74	44.72	44.72	8.83%	408
Apr 16, 2026	40.85	41.09	40.40	41.09	41.09	1.06%	400,549
Apr 15, 2026	40.39	40.66	40.39	40.66	40.66	2.79%	2,331
Apr 13, 2026	39.56	39.56	39.56	39.56	39.56	2.87%	9,065
Apr 9, 2026	38.34	38.45	38.34	38.45	38.45	8.56%	713
Apr 7, 2026	35.42	35.42	35.42	35.42	35.42	-1.64%	416,694
Apr 6, 2026	34.39	36.01	34.39	36.01	36.01	5.96%	68,407
Apr 2, 2026	33.74	33.98	33.74	33.98	33.98	1.72%	305
Mar 31, 2026	33.41	33.41	33.41	33.41	33.41	6.44%	100
Mar 30, 2026	32.05	32.05	31.39	31.39	31.39	-4.19%	233
Mar 27, 2026	32.76	32.76	32.76	32.76	32.76	-1.46%	294,300
Mar 26, 2026	33.61	33.70	33.25	33.25	33.25	4.20%	302
Mar 24, 2026	31.91	31.91	31.91	31.91	31.91	-0.16%	358
Mar 23, 2026	31.96	31.96	31.96	31.96	31.96	1.52%	100
Mar 19, 2026	33.03	33.03	31.48	31.48	31.39	-4.89%	50,317
Mar 18, 2026	33.10	33.10	33.10	33.10	33.01	-1.88%	100
Mar 16, 2026	34.25	34.25	33.74	33.74	33.64	3.80%	1,542
Mar 13, 2026	33.76	33.76	32.50	32.50	32.41	-1.75%	2,700
Mar 12, 2026	33.77	33.77	33.08	33.08	32.99	-3.13%	60,400
Mar 10, 2026	34.15	34.15	34.15	34.15	34.05	4.75%	240,106
Mar 9, 2026	32.60	32.60	32.60	32.60	32.51	0.01%	90,176
Mar 4, 2026	32.60	32.60	32.60	32.60	32.50	0.19%	30,542
Mar 2, 2026	32.54	32.54	32.54	32.54	32.44	-3.57%	86,994
Feb 26, 2026	33.78	33.78	33.74	33.74	33.64	-0.76%	200
Feb 24, 2026	34.00	34.00	34.00	34.00	33.90	0.94%	1,000
Feb 20, 2026	33.73	33.73	33.69	33.69	33.59	0.67%	255
Feb 13, 2026	33.58	33.58	33.46	33.46	33.36	-1.59%	201
Feb 12, 2026	34.00	34.00	34.00	34.00	33.90	-0.70%	56,410
Feb 11, 2026	33.91	34.24	33.91	34.24	34.14	3.76%	4,640
Feb 10, 2026	33.18	33.18	33.00	33.00	32.91	2.74%	201
Feb 9, 2026	32.46	32.46	32.12	32.12	32.03	6.57%	290
Feb 6, 2026	29.59	30.14	29.59	30.14	30.05	5.13%	297
Feb 5, 2026	28.87	28.87	28.67	28.67	28.59	-1.21%	200
Feb 4, 2026	29.02	29.02	29.02	29.02	28.94	1.82%	200
Jan 29, 2026	27.75	28.50	27.75	28.50	28.42	-3.54%	200,220
Jan 23, 2026	29.55	29.55	29.55	29.55	29.46	1.29%	171,552
Jan 22, 2026	29.24	29.24	29.17	29.17	29.09	4.06%	170,482
Jan 8, 2026	28.03	28.03	28.03	28.03	27.95	-2.26%	150
Jan 6, 2026	28.68	28.68	28.68	28.68	28.60	2.50%	100
Jan 5, 2026	27.98	27.98	27.98	27.98	27.90	7.16%	102
Dec 31, 2025	26.11	26.11	26.11	26.11	26.04	1.34%	120
Dec 22, 2025	25.77	25.77	25.77	25.77	25.69	-0.29%	120
Dec 16, 2025	25.84	25.84	25.84	25.84	25.77	-0.04%	120,150
Dec 4, 2025	25.75	25.85	25.75	25.85	25.69	3.19%	50,200
Dec 3, 2025	25.05	25.05	25.05	25.05	24.89	6.53%	250,200
Dec 2, 2025	23.51	23.52	23.51	23.52	23.37	1.34%	180,008
Dec 1, 2025	23.12	23.21	23.12	23.21	23.06	-0.79%	473
Nov 14, 2025	23.57	23.59	23.39	23.39	23.24	-4.22%	10,612