PSX:STCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	10.99	11.11	10.83	10.93	10.93	0.46%	347,855
Jun 23, 2026	11.56	11.56	10.81	10.88	10.88	-3.63%	2,268,207
Jun 22, 2026	11.72	11.72	11.25	11.29	11.29	-1.48%	494,370
Jun 19, 2026	11.50	12.22	11.38	11.46	11.46	0.88%	4,194,032
Jun 18, 2026	11.52	11.69	11.13	11.36	11.36	-1.73%	1,680,381
Jun 17, 2026	11.83	12.10	11.50	11.56	11.56	-2.86%	552,793
Jun 16, 2026	11.94	12.29	11.81	11.90	11.90	0.85%	902,794
Jun 15, 2026	12.22	12.40	11.68	11.80	11.80	-2.40%	1,363,578
Jun 12, 2026	12.45	12.55	12.01	12.09	12.09	-1.71%	1,588,752
Jun 11, 2026	12.10	12.95	11.99	12.30	12.30	3.71%	5,900,551
Jun 10, 2026	11.83	12.44	11.60	11.86	11.86	1.89%	6,146,202
Jun 9, 2026	11.85	12.19	11.40	11.64	11.64	1.84%	6,902,688
Jun 8, 2026	11.55	11.79	11.30	11.43	11.43	-1.89%	202,131
Jun 5, 2026	11.30	11.81	11.01	11.65	11.65	3.93%	476,410
Jun 4, 2026	11.21	11.49	11.20	11.21	11.21	0.27%	156,913
Jun 3, 2026	11.40	11.40	11.16	11.18	11.18	-1.15%	89,671
Jun 2, 2026	11.30	11.50	11.00	11.31	11.31	0.18%	496,744
Jun 1, 2026	12.00	12.15	11.20	11.29	11.29	-6.46%	1,204,637
May 29, 2026	11.80	12.15	11.65	12.07	12.07	1.43%	181,673
May 25, 2026	11.65	12.15	11.55	11.90	11.90	3.12%	273,221
May 22, 2026	12.18	12.18	11.51	11.54	11.54	-4.39%	821,843
May 21, 2026	11.70	12.86	11.50	12.07	12.07	3.25%	4,951,014
May 20, 2026	11.31	11.75	11.25	11.69	11.69	1.74%	162,815
May 19, 2026	11.72	11.78	11.25	11.49	11.49	-1.88%	19,723
May 18, 2026	12.87	12.87	11.69	11.71	11.71	0.09%	454,958
May 15, 2026	11.86	11.87	11.50	11.70	11.70	1.83%	21,565
May 14, 2026	11.68	11.70	11.44	11.49	11.49	1.68%	4,588
May 13, 2026	11.02	11.89	11.02	11.30	11.30	-1.74%	14,962
May 12, 2026	11.96	11.97	11.31	11.50	11.50	-1.71%	20,413
May 11, 2026	11.62	11.94	11.60	11.70	11.70	-0.09%	6,686
May 8, 2026	11.52	12.40	11.52	11.71	11.71	-3.54%	25,082
May 7, 2026	11.24	12.39	11.14	12.14	12.14	3.85%	64,985
May 6, 2026	11.34	11.88	11.34	11.69	11.69	5.32%	14,294
May 5, 2026	11.12	11.12	11.01	11.10	11.10	0.09%	54,346
May 4, 2026	11.05	11.50	11.05	11.09	11.09	0.82%	23,646
Apr 30, 2026	11.24	11.51	10.71	11.00	11.00	-7.56%	442,522
Apr 29, 2026	12.00	12.38	11.70	11.90	11.90	0.25%	134,118
Apr 28, 2026	12.48	12.48	11.60	11.87	11.87	-2.55%	11,423
Apr 27, 2026	12.22	12.44	11.85	12.18	12.18	-0.33%	6,064
Apr 24, 2026	11.90	12.47	11.81	12.22	12.22	1.83%	539,371
Apr 23, 2026	11.75	12.20	11.65	12.00	12.00	1.52%	12,578
Apr 22, 2026	12.42	12.42	11.75	11.82	11.82	-4.14%	57,641
Apr 21, 2026	12.10	12.40	11.82	12.33	12.33	2.75%	415,500
Apr 20, 2026	12.31	12.84	11.70	12.00	12.00	-2.60%	410,151
Apr 17, 2026	12.52	12.52	12.15	12.32	12.32	0.08%	442,939
Apr 16, 2026	11.85	12.49	11.56	12.31	12.31	3.71%	467,050
Apr 15, 2026	11.89	11.90	11.28	11.87	11.87	3.31%	346,406
Apr 14, 2026	11.25	11.55	11.00	11.49	11.49	4.84%	205,261
Apr 13, 2026	10.79	11.09	10.51	10.96	10.96	-1.70%	183,800
Apr 10, 2026	10.99	11.35	10.65	11.15	11.15	0.36%	391,462