ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	21.32	21.51	21.08	21.29	21.29	-1.62%	1,279,867
Apr 24, 2025	20.37	21.64	20.27	21.64	21.64	7.55%	1,822,073
Apr 23, 2025	20.50	21.25	20.04	20.12	20.12	2.76%	1,321,472
Apr 22, 2025	19.22	19.62	19.08	19.58	19.58	3.76%	2,130,835
Apr 21, 2025	19.13	19.27	18.57	18.87	18.87	-3.08%	1,598,528
Apr 17, 2025	19.10	19.56	18.98	19.47	19.47	1.56%	1,564,934
Apr 16, 2025	19.66	19.93	18.87	19.17	19.17	-2.94%	1,394,889
Apr 15, 2025	19.84	20.06	19.45	19.75	19.75	-1.20%	1,679,507
Apr 14, 2025	20.06	20.25	19.10	19.99	19.99	2.15%	2,301,618
Apr 11, 2025	19.43	19.68	18.73	19.57	19.57	0.67%	1,946,030
Apr 10, 2025	20.48	20.48	18.82	19.44	19.44	-6.90%	2,906,160
Apr 9, 2025	17.34	21.29	17.32	20.88	20.88	18.03%	5,231,646
Apr 8, 2025	19.79	19.79	17.41	17.69	17.69	-6.40%	3,098,963
Apr 7, 2025	17.70	20.17	17.61	18.90	18.90	0.96%	3,829,479
Apr 4, 2025	19.52	19.53	17.51	18.72	18.72	-7.56%	4,753,162
Apr 3, 2025	22.98	23.41	20.09	20.25	20.25	-17.72%	5,011,975
Apr 2, 2025	23.90	24.92	23.88	24.61	24.61	1.57%	1,546,034
Apr 1, 2025	24.20	24.42	23.68	24.23	24.23	-0.16%	1,774,380
Mar 31, 2025	24.38	24.53	23.69	24.27	24.27	-1.94%	2,481,895
Mar 28, 2025	25.87	26.00	24.42	24.75	24.75	-5.25%	2,867,973
Mar 27, 2025	27.26	27.36	25.38	26.12	26.12	-4.88%	2,560,496
Mar 26, 2025	27.75	28.15	27.21	27.46	27.46	-1.40%	1,026,796
Mar 25, 2025	28.07	28.27	27.58	27.85	27.85	0.22%	994,087
Mar 24, 2025	27.61	28.10	27.50	27.79	27.79	2.36%	1,249,463
Mar 21, 2025	27.41	27.51	26.85	27.15	27.15	-2.69%	2,199,141
Mar 20, 2025	27.60	28.16	27.60	27.90	27.90	-0.32%	1,015,359
Mar 19, 2025	27.82	28.25	27.68	27.99	27.99	0.65%	1,117,999
Mar 18, 2025	27.74	28.10	27.62	27.81	27.81	0.25%	1,178,669
Mar 17, 2025	27.14	27.97	26.93	27.74	27.74	2.06%	1,666,548
Mar 14, 2025	26.86	27.30	26.67	27.18	27.18	2.72%	1,627,047
Mar 13, 2025	26.68	27.18	26.38	26.46	26.46	-1.19%	1,256,829
Mar 12, 2025	27.54	27.66	26.64	26.78	26.78	-2.94%	1,479,927
Mar 11, 2025	28.09	28.16	26.97	27.59	27.59	-1.92%	1,810,620
Mar 10, 2025	28.40	29.25	27.93	28.13	28.13	-2.05%	2,535,730
Mar 7, 2025	27.55	28.83	27.55	28.72	28.72	3.16%	2,635,830
Mar 6, 2025	26.85	27.94	26.70	27.84	27.84	2.73%	1,978,793
Mar 5, 2025	26.92	27.48	26.70	27.10	27.10	2.15%	1,803,056
Mar 4, 2025	26.83	27.07	26.01	26.53	26.53	-2.89%	2,985,179
Mar 3, 2025	28.97	29.31	27.21	27.32	27.32	-5.30%	1,587,094
Feb 28, 2025	28.69	29.03	28.30	28.85	28.85	0.24%	2,104,632
Feb 27, 2025	29.22	29.84	28.72	28.78	28.78	-2.04%	1,305,841
Feb 26, 2025	29.71	29.90	29.29	29.38	29.38	-0.34%	1,361,102
Feb 25, 2025	29.52	29.93	29.20	29.48	29.48	-	1,789,981
Feb 24, 2025	29.59	29.91	29.11	29.48	29.48	-0.03%	1,905,766
Feb 21, 2025	30.02	30.10	29.30	29.49	29.49	-1.60%	1,309,102
Feb 20, 2025	30.00	30.28	29.61	29.97	29.97	-0.10%	1,235,078
Feb 19, 2025	29.49	30.07	29.30	30.00	30.00	1.11%	1,569,934
Feb 18, 2025	29.64	29.84	29.15	29.67	29.67	0.44%	1,909,825
Feb 14, 2025	29.18	29.71	28.78	29.54	29.54	2.39%	2,151,996
Feb 13, 2025	28.00	29.25	27.94	28.85	28.85	3.00%	2,955,223