STO:PUBLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	18.84	19.13	18.59	18.77	18.77	-0.32%	1,677,244
Sep 1, 2026	18.65	19.10	18.65	18.83	18.83	0.27%	588,803
Aug 31, 2026	18.77	18.89	18.61	18.78	18.78	1.35%	3,928,885
Aug 28, 2026	18.30	18.65	18.23	18.53	18.53	0.93%	1,056,336
Aug 27, 2026	18.23	18.42	18.14	18.36	18.36	0.77%	592,864
Aug 26, 2026	18.99	18.99	18.21	18.22	18.22	-3.85%	743,517
Aug 25, 2026	19.13	19.24	18.85	18.95	18.95	-0.52%	334,106
Aug 24, 2026	19.10	19.12	18.78	19.05	19.05	-0.26%	366,702
Aug 21, 2026	18.81	19.32	18.78	19.10	19.10	1.49%	402,210
Aug 20, 2026	18.80	19.02	18.71	18.82	18.82	-0.11%	296,274
Aug 19, 2026	18.71	18.95	18.63	18.84	18.84	0.96%	259,176
Aug 18, 2026	18.50	18.83	18.46	18.66	18.66	1.03%	299,991
Aug 17, 2026	18.85	18.87	18.47	18.47	18.47	-1.81%	308,577
Aug 14, 2026	19.07	19.07	18.62	18.81	18.81	-1.57%	573,539
Aug 13, 2026	18.61	19.16	18.48	19.11	19.11	2.58%	1,049,295
Aug 12, 2026	18.51	18.80	18.49	18.63	18.63	0.65%	351,441
Aug 11, 2026	18.55	18.73	18.26	18.51	18.51	0.11%	1,159,969
Aug 10, 2026	18.79	18.90	18.42	18.49	18.49	-1.39%	285,558
Aug 7, 2026	18.98	19.06	18.71	18.75	18.75	-1.06%	643,859
Aug 6, 2026	18.81	19.07	18.80	18.95	18.95	0.80%	266,263
Aug 5, 2026	19.02	19.12	18.64	18.80	18.80	-0.79%	471,646
Aug 4, 2026	19.10	19.16	18.81	18.95	18.95	-0.79%	537,544
Aug 3, 2026	19.36	19.36	18.92	19.10	19.10	-0.37%	375,351
Jul 31, 2026	19.31	19.60	19.15	19.17	19.17	-0.78%	385,148
Jul 30, 2026	19.12	19.55	19.02	19.32	19.32	1.68%	369,807
Jul 29, 2026	19.49	19.51	18.69	19.00	19.00	-2.26%	549,702
Jul 28, 2026	19.67	19.95	19.20	19.44	19.44	-1.52%	406,589
Jul 27, 2026	19.90	19.98	19.68	19.74	19.74	-0.45%	168,463
Jul 24, 2026	19.55	19.83	19.41	19.83	19.83	1.74%	245,461
Jul 23, 2026	19.77	19.78	19.45	19.49	19.49	-0.97%	342,506
Jul 22, 2026	19.37	19.85	19.31	19.68	19.68	1.39%	307,712
Jul 21, 2026	19.68	19.75	19.35	19.41	19.41	-1.37%	300,320
Jul 20, 2026	20.00	20.16	19.67	19.68	19.68	-1.06%	705,229
Jul 17, 2026	19.96	20.02	19.62	19.89	19.89	0.25%	325,673
Jul 16, 2026	20.22	20.22	19.56	19.84	19.84	-1.29%	464,439
Jul 15, 2026	19.86	20.38	19.70	20.10	20.10	1.82%	762,432
Jul 14, 2026	20.14	20.14	19.72	19.74	19.74	-1.99%	371,686
Jul 13, 2026	20.00	20.36	19.76	20.14	20.14	1.51%	358,178
Jul 10, 2026	20.52	20.72	19.84	19.84	19.84	-3.41%	377,363
Jul 9, 2026	19.85	21.04	19.85	20.54	20.54	3.48%	913,017
Jul 8, 2026	20.46	20.62	19.67	19.85	19.85	-3.64%	590,092
Jul 7, 2026	19.49	20.84	19.49	20.60	20.60	5.26%	908,878
Jul 6, 2026	19.53	19.58	19.26	19.57	19.57	0.73%	327,615
Jul 3, 2026	19.50	19.72	19.21	19.43	19.43	-0.39%	541,118
Jul 2, 2026	18.96	19.67	18.83	19.50	19.50	3.52%	750,819
Jul 1, 2026	18.68	18.95	18.35	18.84	18.84	1.40%	639,990
Jun 30, 2026	18.80	18.98	18.53	18.58	18.58	-1.22%	521,976
Jun 29, 2026	19.04	19.09	18.75	18.81	18.81	-0.21%	284,258
Jun 26, 2026	19.76	19.76	18.86	19.10	18.85	-0.68%	383,223
Jun 25, 2026	19.48	19.48	18.95	19.23	18.98	-1.59%	534,554