STO:JOMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	61.80	62.40	60.50	60.70	60.70	-1.46%	31,554
May 26, 2026	61.30	62.90	61.30	61.60	61.60	-0.81%	24,352
May 25, 2026	62.50	62.60	61.70	62.10	62.10	0.49%	14,715
May 22, 2026	61.20	62.30	61.20	61.80	61.80	0.49%	10,245
May 21, 2026	61.50	61.70	60.90	61.50	61.50	-	28,208
May 20, 2026	60.50	61.50	59.60	61.50	61.50	0.65%	98,511
May 19, 2026	60.60	61.70	60.20	61.10	61.10	0.99%	42,184
May 18, 2026	58.90	60.70	58.80	60.50	60.50	2.02%	142,988
May 15, 2026	59.70	61.30	59.00	59.30	59.30	1.54%	50,209
May 13, 2026	58.30	59.00	58.30	58.40	58.40	-0.34%	9,420
May 12, 2026	61.00	61.00	58.40	58.60	58.60	-2.01%	18,332
May 11, 2026	58.80	59.80	58.60	59.80	59.80	1.70%	23,515
May 8, 2026	59.60	59.60	58.70	58.80	58.80	-1.34%	14,035
May 7, 2026	59.70	60.50	59.60	59.60	59.60	-1.16%	12,841
May 6, 2026	58.80	60.90	58.80	60.30	60.30	2.73%	31,507
May 5, 2026	58.40	59.20	58.40	58.70	58.70	1.03%	15,623
May 4, 2026	59.20	59.20	58.10	58.10	58.10	-1.36%	169,025
Apr 30, 2026	59.50	59.70	58.70	58.90	58.90	-0.17%	22,431
Apr 29, 2026	60.60	60.60	59.00	59.00	59.00	-0.17%	25,421
Apr 28, 2026	59.60	59.60	58.70	59.10	59.10	-0.84%	255,334
Apr 27, 2026	58.90	60.00	58.90	59.60	59.60	1.02%	106,073
Apr 24, 2026	60.90	61.10	58.60	59.00	59.00	-2.72%	31,964
Apr 23, 2026	60.00	61.70	60.00	60.90	60.65	1.50%	27,424
Apr 22, 2026	60.00	61.40	60.00	60.00	59.75	-0.99%	8,176
Apr 21, 2026	61.10	61.40	60.60	60.60	60.35	-0.82%	13,899
Apr 20, 2026	61.10	61.90	61.10	61.10	60.85	-1.45%	10,178
Apr 17, 2026	61.30	62.50	60.70	62.00	61.75	2.31%	26,897
Apr 16, 2026	60.90	61.30	59.90	60.60	60.35	0.50%	15,798
Apr 15, 2026	61.40	61.40	60.20	60.30	60.05	-0.66%	10,029
Apr 14, 2026	59.80	60.90	59.50	60.70	60.45	2.19%	10,879
Apr 13, 2026	61.10	61.10	58.90	59.40	59.16	-2.78%	109,730
Apr 10, 2026	60.70	61.60	60.70	61.10	60.85	0.66%	1,727
Apr 9, 2026	60.60	60.70	59.80	60.70	60.45	-0.33%	33,406
Apr 8, 2026	61.10	61.70	60.60	60.90	60.65	1.67%	17,515
Apr 7, 2026	59.90	60.90	59.60	59.90	59.65	0.17%	39,916
Apr 2, 2026	60.00	60.60	59.60	59.80	59.55	-0.99%	20,043
Apr 1, 2026	59.20	60.40	59.00	60.40	60.15	3.07%	45,912
Mar 31, 2026	58.00	58.80	57.20	58.60	58.36	1.38%	14,982
Mar 30, 2026	56.80	57.80	56.20	57.80	57.56	1.76%	24,261
Mar 27, 2026	57.60	57.80	56.80	56.80	56.57	-1.39%	285,465
Mar 26, 2026	57.80	58.20	57.40	57.60	57.36	-1.03%	34,157
Mar 25, 2026	58.80	60.00	58.20	58.20	57.96	-0.68%	55,226
Mar 24, 2026	58.00	58.60	57.80	58.60	58.36	2.09%	70,271
Mar 23, 2026	58.80	59.00	57.00	57.40	57.16	-2.71%	36,121
Mar 20, 2026	60.40	60.80	58.80	59.00	58.76	-1.34%	36,700
Mar 19, 2026	60.80	60.80	59.80	59.80	59.55	-1.64%	39,462
Mar 18, 2026	61.60	61.80	60.80	60.80	60.55	-0.98%	15,017
Mar 17, 2026	61.40	61.60	61.00	61.40	61.15	-	10,118
Mar 16, 2026	61.40	61.80	60.80	61.40	61.15	-	35,227
Mar 13, 2026	61.40	61.80	61.20	61.40	61.15	-0.32%	5,170