ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	35.22	35.29	33.28	33.39	33.39	-4.02%	1,444,859
Mar 27, 2026	34.95	35.42	34.67	34.79	34.79	-2.08%	1,423,054
Mar 26, 2026	35.90	36.52	35.35	35.53	35.53	-2.39%	1,339,749
Mar 25, 2026	36.81	37.19	36.03	36.40	36.40	0.22%	1,415,879
Mar 24, 2026	34.07	36.74	34.07	36.32	36.32	5.00%	2,038,936
Mar 23, 2026	34.33	35.37	33.93	34.59	34.59	4.25%	1,129,118
Mar 20, 2026	33.99	34.12	32.85	33.18	33.18	-2.33%	2,021,389
Mar 19, 2026	33.26	34.41	33.02	33.97	33.97	-0.12%	1,424,829
Mar 18, 2026	34.50	35.28	33.98	34.01	34.01	-1.68%	1,403,179
Mar 17, 2026	34.45	35.12	34.17	34.59	34.59	1.59%	1,391,455
Mar 16, 2026	34.81	35.31	33.98	34.05	34.05	-0.64%	2,307,343
Mar 13, 2026	34.50	34.74	33.77	34.27	34.27	-0.03%	1,769,876
Mar 12, 2026	34.45	34.99	34.18	34.28	34.28	-3.11%	3,259,322
Mar 11, 2026	34.68	35.41	33.93	35.38	35.38	5.49%	2,559,675
Mar 10, 2026	33.29	34.32	33.04	33.54	33.54	1.27%	2,038,606
Mar 9, 2026	32.37	33.15	31.07	33.12	33.12	0.42%	2,422,348
Mar 6, 2026	33.29	33.45	32.58	32.98	32.98	-3.68%	1,970,158
Mar 5, 2026	34.45	35.49	34.00	34.24	34.24	-2.03%	1,839,741
Mar 4, 2026	35.70	36.00	34.72	34.95	34.95	-0.99%	1,558,871
Mar 3, 2026	35.51	36.25	34.23	35.30	35.30	-4.21%	1,317,427
Mar 2, 2026	36.39	37.29	35.89	36.85	36.85	-1.31%	1,698,321
Feb 27, 2026	37.00	37.43	36.63	37.34	37.34	-0.59%	2,344,038
Feb 26, 2026	38.09	38.25	37.15	37.56	37.56	-0.79%	1,458,873
Feb 25, 2026	38.60	38.65	37.12	37.86	37.86	-1.30%	1,661,175
Feb 24, 2026	37.07	39.09	37.07	38.36	38.36	3.62%	2,586,326
Feb 23, 2026	38.03	38.89	36.70	37.02	37.02	-3.47%	3,591,948
Feb 20, 2026	35.85	38.39	35.59	38.35	38.35	6.06%	4,662,408
Feb 19, 2026	36.32	37.27	35.61	36.16	36.16	-1.31%	2,155,499
Feb 18, 2026	36.84	37.42	36.43	36.64	36.64	-0.62%	1,908,527
Feb 17, 2026	36.57	37.10	35.99	36.87	36.87	-0.03%	2,452,028
Feb 13, 2026	36.06	36.91	35.98	36.88	36.88	2.13%	2,293,614
Feb 12, 2026	37.53	37.95	35.65	36.11	36.11	-2.98%	2,093,989
Feb 11, 2026	36.43	37.41	36.14	37.22	37.22	2.53%	2,941,562
Feb 10, 2026	36.21	36.54	35.68	36.30	36.18	0.28%	4,542,101
Feb 9, 2026	36.03	36.41	35.86	36.20	36.08	0.58%	2,522,975
Feb 6, 2026	36.00	36.50	35.86	35.99	35.87	1.47%	5,338,148
Feb 5, 2026	35.47	35.90	34.89	35.47	35.35	-1.75%	1,684,442
Feb 4, 2026	35.78	36.79	35.22	36.10	35.98	2.09%	3,791,673
Feb 3, 2026	35.78	36.25	34.69	35.36	35.24	-0.62%	1,618,561
Feb 2, 2026	34.49	35.95	34.34	35.58	35.46	2.86%	1,495,009
Jan 30, 2026	34.62	35.00	34.11	34.59	34.48	-0.95%	1,678,092
Jan 29, 2026	34.60	34.98	33.66	34.92	34.80	1.60%	1,566,965
Jan 28, 2026	35.42	35.62	34.25	34.37	34.26	-2.47%	1,710,261
Jan 27, 2026	35.03	35.25	34.61	35.24	35.12	0.97%	1,000,957
Jan 26, 2026	34.58	34.93	34.40	34.90	34.78	1.31%	812,528
Jan 23, 2026	35.28	35.28	34.28	34.45	34.34	-2.77%	947,380
Jan 22, 2026	36.00	36.14	35.22	35.43	35.31	-0.03%	1,155,098
Jan 21, 2026	34.57	35.81	34.38	35.44	35.32	3.90%	1,301,071
Jan 20, 2026	34.24	34.64	33.79	34.11	34.00	-2.71%	1,199,881
Jan 16, 2026	35.35	35.53	34.86	35.06	34.94	-0.45%	1,021,398