STO:PUBLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.88	18.93	18.37	18.62	18.62	-1.53%	1,310,134
Sep 21, 2026	18.42	19.06	18.40	18.91	18.91	2.60%	2,222,546
Sep 18, 2026	18.65	18.87	18.27	18.43	18.43	-1.60%	3,576,844
Sep 17, 2026	18.85	18.85	18.59	18.73	18.73	-0.21%	1,116,008
Sep 16, 2026	18.48	18.85	18.48	18.77	18.77	0.97%	1,020,801
Sep 15, 2026	18.66	18.81	18.53	18.59	18.59	-0.21%	1,267,799
Sep 14, 2026	19.08	19.21	18.57	18.63	18.63	-1.58%	3,111,268
Sep 11, 2026	19.20	19.24	18.93	18.93	18.93	-1.41%	643,932
Sep 10, 2026	19.18	19.61	19.11	19.20	19.20	0.58%	1,503,800
Sep 9, 2026	19.33	19.46	19.01	19.09	19.09	-1.04%	673,875
Sep 8, 2026	18.93	19.46	18.90	19.29	19.29	1.90%	827,614
Sep 7, 2026	18.90	19.07	18.77	18.93	18.93	0.37%	1,579,249
Sep 4, 2026	19.08	19.23	18.79	18.86	18.86	-1.46%	573,290
Sep 3, 2026	18.71	19.28	18.71	19.14	19.14	1.97%	765,065
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