STO:COOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	48.84	49.54	48.84	49.30	49.30	1.15%	67,514
Jul 24, 2026	49.50	49.50	48.26	48.74	48.74	-0.08%	136,406
Jul 23, 2026	48.90	49.38	48.78	48.78	48.78	0.21%	132,194
Jul 22, 2026	50.50	50.50	48.68	48.68	48.68	-3.51%	178,681
Jul 21, 2026	50.90	51.25	49.78	50.45	50.45	-0.88%	217,148
Jul 20, 2026	50.70	51.35	50.60	50.90	50.90	0.30%	209,410
Jul 17, 2026	51.05	51.65	50.60	50.75	50.75	-1.17%	192,888
Jul 16, 2026	51.85	51.85	50.75	51.35	51.35	-0.77%	155,831
Jul 15, 2026	51.10	51.90	50.50	51.75	51.75	0.68%	252,925
Jul 14, 2026	50.55	51.80	50.55	51.40	51.40	1.28%	154,430
Jul 13, 2026	50.35	51.25	50.35	50.75	50.75	0.50%	153,176
Jul 10, 2026	50.80	51.10	50.35	50.50	50.50	-	489,441
Jul 9, 2026	50.00	51.00	50.00	50.50	50.50	1.00%	114,145
Jul 8, 2026	50.80	50.80	49.82	50.00	50.00	-0.99%	512,851
Jul 7, 2026	50.80	51.50	50.50	50.50	50.50	-0.88%	130,822
Jul 6, 2026	51.75	52.15	50.90	50.95	50.95	-1.74%	72,039
Jul 3, 2026	51.50	52.10	51.30	51.85	51.85	0.58%	83,019
Jul 2, 2026	51.10	52.00	50.95	51.55	51.55	0.59%	125,848
Jul 1, 2026	50.60	51.40	49.94	51.25	51.25	1.38%	212,949
Jun 30, 2026	50.50	50.95	50.15	50.55	50.55	0.10%	102,745
Jun 29, 2026	50.40	50.90	50.15	50.50	50.50	-0.30%	152,122
Jun 26, 2026	50.80	51.10	50.00	50.65	50.65	-0.69%	353,430
Jun 25, 2026	50.70	51.55	50.70	51.00	51.00	0.29%	144,377
Jun 24, 2026	50.15	50.90	50.15	50.85	50.85	0.39%	115,735
Jun 23, 2026	50.50	50.80	50.20	50.65	50.65	0.30%	75,861
Jun 22, 2026	50.20	50.75	50.10	50.50	50.50	0.30%	99,160
Jun 18, 2026	50.50	51.20	49.10	50.35	50.35	-0.40%	499,508
Jun 17, 2026	53.10	53.10	50.45	50.55	50.55	-5.16%	694,503
Jun 16, 2026	55.00	55.00	53.30	53.30	53.30	-2.38%	98,192
Jun 15, 2026	54.70	55.20	54.25	54.60	54.60	-0.18%	292,533
Jun 12, 2026	54.50	54.70	54.35	54.70	54.70	0.37%	240,401
Jun 11, 2026	53.85	54.90	53.45	54.50	54.50	1.02%	276,807
Jun 10, 2026	53.00	54.00	53.00	53.95	53.95	1.79%	221,291
Jun 9, 2026	52.60	53.90	51.85	53.00	53.00	0.86%	459,110
Jun 8, 2026	52.40	53.50	51.90	52.55	52.55	-0.47%	355,153
Jun 5, 2026	53.00	53.40	52.45	52.80	52.80	-0.09%	239,291
Jun 4, 2026	53.85	54.00	51.90	52.85	52.85	-1.86%	662,222
Jun 3, 2026	55.55	55.55	53.45	53.85	53.85	-3.06%	620,364
Jun 2, 2026	56.00	56.20	55.20	55.55	55.55	-0.63%	339,426
Jun 1, 2026	56.85	57.35	55.80	55.90	55.90	-1.67%	122,330
May 29, 2026	57.50	57.85	56.50	56.85	56.85	-1.13%	135,757
May 28, 2026	57.25	58.10	56.90	57.50	57.50	0.35%	564,503
May 27, 2026	58.00	58.20	57.20	57.30	57.30	-0.95%	200,915
May 26, 2026	58.05	59.50	57.65	57.85	57.85	4.23%	840,823
May 25, 2026	56.20	56.65	54.70	55.50	55.50	-0.54%	405,983
May 22, 2026	57.95	58.75	56.95	57.30	55.80	-1.12%	796,277
May 21, 2026	58.50	58.85	57.70	57.95	56.43	-0.43%	399,677
May 20, 2026	57.30	58.65	56.95	58.20	56.68	0.95%	234,536
May 19, 2026	58.50	59.00	56.85	57.65	56.14	-1.37%	248,879
May 18, 2026	57.70	58.55	56.95	58.45	56.92	0.69%	138,692