STMEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	63.21	63.21	63.21	63.21	63.21	-5.97%	1,033
Jul 15, 2026	67.99	67.99	66.23	67.22	67.22	-4.48%	2,054
Jul 14, 2026	71.00	71.00	69.25	70.37	70.37	0.53%	300,578
Jul 13, 2026	70.00	70.00	70.00	70.00	70.00	-2.45%	400,202
Jul 10, 2026	71.76	71.76	71.76	71.76	71.76	5.77%	475
Jul 8, 2026	67.54	67.84	66.00	67.84	67.84	0.03%	200,420
Jul 7, 2026	67.61	67.82	67.61	67.82	67.82	-6.21%	1,002
Jul 6, 2026	72.31	72.31	72.31	72.31	72.31	7.11%	179
Jul 2, 2026	70.96	70.96	67.51	67.51	67.51	-4.50%	4,632
Jul 1, 2026	73.00	73.00	70.69	70.69	70.69	-2.67%	30,301
Jun 30, 2026	72.63	72.63	72.63	72.63	72.63	-0.51%	450,177
Jun 29, 2026	72.54	73.00	70.00	73.00	73.00	-0.90%	990,532
Jun 25, 2026	72.80	73.66	72.08	73.66	73.66	2.17%	409
Jun 23, 2026	72.40	72.40	72.09	72.09	72.09	-7.70%	600,509
Jun 22, 2026	78.11	78.11	78.11	78.11	78.11	3.18%	233
Jun 17, 2026	75.24	75.70	75.24	75.70	75.70	-0.52%	875
Jun 16, 2026	78.84	78.84	75.45	76.10	76.10	-5.89%	946
Jun 15, 2026	80.00	80.86	80.00	80.86	80.86	2.88%	200,623
Jun 12, 2026	78.33	78.60	78.03	78.60	78.60	0.06%	336,258
Jun 11, 2026	75.00	78.55	75.00	78.55	78.55	10.31%	921
Jun 10, 2026	73.40	73.40	70.92	71.21	71.21	0.28%	400,609
Jun 9, 2026	75.12	75.12	71.00	71.01	71.01	0.64%	3,436
Jun 5, 2026	72.02	72.02	70.56	70.56	70.56	-8.56%	392
Jun 4, 2026	77.16	77.16	77.16	77.16	77.16	-1.83%	416
Jun 3, 2026	78.73	78.73	78.60	78.60	78.60	-0.19%	653,150
Jun 2, 2026	78.49	78.75	78.49	78.75	78.75	14.43%	900,314
Jun 1, 2026	69.27	69.27	68.36	68.82	68.82	0.16%	301,772
May 29, 2026	68.71	68.71	68.71	68.71	68.71	3.17%	993
May 27, 2026	70.19	70.20	66.50	66.60	66.60	-4.52%	1,171
May 26, 2026	70.04	71.50	69.75	69.75	69.75	7.42%	690,499
May 21, 2026	64.15	64.93	64.15	64.93	64.93	9.59%	400,516
May 19, 2026	61.10	61.10	59.25	59.25	59.25	-2.66%	1,217
May 18, 2026	62.13	62.13	60.87	60.87	60.87	-4.88%	261
May 14, 2026	64.00	65.06	63.99	63.99	63.99	2.80%	1,110,799
May 13, 2026	61.20	62.25	60.07	62.25	62.25	8.15%	264,082
May 12, 2026	57.55	57.56	56.70	57.56	57.56	-1.08%	676,344
May 11, 2026	58.96	58.96	58.19	58.19	58.19	0.16%	500,501
May 8, 2026	56.45	58.10	56.45	58.10	58.10	3.89%	404,236
May 7, 2026	57.37	57.37	55.92	55.92	55.92	-2.54%	40,903
May 6, 2026	56.38	57.38	56.03	57.38	57.38	1.16%	151,461
May 5, 2026	56.43	57.00	56.43	56.72	56.72	3.03%	100,636
May 1, 2026	54.30	55.05	54.30	55.05	55.05	-0.18%	244
Apr 30, 2026	53.43	55.15	53.43	55.15	55.15	5.05%	1,884
Apr 29, 2026	52.50	52.50	52.50	52.50	52.50	5.80%	62,872
Apr 28, 2026	49.62	49.62	49.62	49.62	49.62	-0.58%	70,140
Apr 27, 2026	50.60	50.60	49.86	49.91	49.91	-2.46%	532
Apr 24, 2026	51.32	51.42	49.89	51.17	51.17	1.33%	161,447
Apr 23, 2026	48.62	50.52	48.43	50.50	50.50	13.91%	224,503
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