ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	35.03	35.25	34.61	35.24	35.24	0.97%	1,000,957
Jan 26, 2026	34.58	34.93	34.40	34.90	34.90	1.31%	812,373
Jan 23, 2026	35.28	35.28	34.28	34.45	34.45	-2.77%	947,380
Jan 22, 2026	36.00	36.14	35.22	35.43	35.43	-0.03%	1,153,570
Jan 21, 2026	34.57	35.81	34.38	35.44	35.44	3.90%	1,300,918
Jan 20, 2026	34.24	34.64	33.79	34.11	34.11	-2.71%	1,199,881
Jan 16, 2026	35.35	35.53	34.86	35.06	35.06	-0.45%	1,018,934
Jan 15, 2026	35.88	36.04	35.18	35.22	35.22	0.51%	1,288,153
Jan 14, 2026	35.34	35.73	34.73	35.04	35.04	-0.57%	1,032,971
Jan 13, 2026	34.86	35.47	34.81	35.24	35.24	1.35%	939,043
Jan 12, 2026	35.18	35.55	34.43	34.77	34.77	-2.66%	1,676,322
Jan 9, 2026	35.38	35.79	34.67	35.72	35.72	1.30%	881,358
Jan 8, 2026	34.16	35.49	33.95	35.26	35.26	2.71%	1,391,771
Jan 7, 2026	35.78	35.85	34.21	34.33	34.33	-4.56%	1,279,750
Jan 6, 2026	35.21	36.01	34.93	35.97	35.97	2.16%	2,035,038
Jan 5, 2026	35.15	36.14	35.10	35.21	35.21	0.92%	1,716,178
Jan 2, 2026	33.56	34.98	33.13	34.89	34.89	4.81%	2,014,415
Dec 31, 2025	33.01	33.37	32.50	33.29	33.29	0.79%	2,452,442
Dec 30, 2025	33.17	33.30	32.97	33.03	33.03	-0.48%	736,201
Dec 29, 2025	33.32	33.55	33.13	33.19	33.19	-1.16%	721,890
Dec 26, 2025	33.75	33.75	33.25	33.58	33.58	-0.18%	594,776
Dec 24, 2025	33.96	33.98	33.58	33.64	33.64	-0.06%	426,407
Dec 23, 2025	33.81	33.95	33.58	33.66	33.66	-1.00%	805,989
Dec 22, 2025	34.31	34.48	33.80	34.00	34.00	0.32%	853,439
Dec 19, 2025	33.10	34.01	33.10	33.89	33.89	2.02%	2,205,166
Dec 18, 2025	33.68	34.00	33.10	33.22	33.22	0.42%	1,287,242
Dec 17, 2025	33.99	34.17	32.83	33.08	33.08	-2.42%	1,645,379
Dec 16, 2025	34.43	34.66	33.71	33.90	33.90	-1.60%	1,226,911
Dec 15, 2025	35.11	35.31	34.10	34.45	34.45	-0.95%	1,084,710
Dec 12, 2025	35.92	36.19	34.51	34.78	34.78	-3.39%	1,600,910
Dec 11, 2025	36.05	36.25	35.36	36.00	36.00	-0.39%	2,420,722
Dec 10, 2025	34.41	36.19	34.41	36.14	36.14	5.06%	1,964,533
Dec 9, 2025	33.64	35.20	33.51	34.40	34.40	1.90%	2,460,237
Dec 8, 2025	33.61	34.03	33.48	33.76	33.76	0.63%	1,302,130
Dec 5, 2025	33.24	34.29	33.19	33.55	33.55	1.12%	1,293,123
Dec 4, 2025	32.71	33.42	32.57	33.18	33.18	0.88%	1,175,273
Dec 3, 2025	32.32	32.91	32.04	32.89	32.89	2.17%	1,239,623
Dec 2, 2025	32.68	32.76	31.96	32.19	32.19	-0.80%	1,324,386
Dec 1, 2025	31.85	32.75	31.64	32.45	32.45	1.18%	1,263,952
Nov 28, 2025	31.80	32.35	31.80	32.07	32.07	1.07%	586,807
Nov 26, 2025	31.61	32.37	31.61	31.73	31.73	0.35%	1,476,126
Nov 25, 2025	31.16	31.89	31.02	31.62	31.62	2.20%	1,224,646
Nov 24, 2025	30.28	31.23	29.95	30.94	30.94	2.35%	1,687,421
Nov 21, 2025	28.63	30.34	28.50	30.23	30.23	5.96%	2,107,335
Nov 20, 2025	29.50	29.76	28.35	28.53	28.53	-1.04%	1,716,092
Nov 19, 2025	28.90	29.21	28.66	28.83	28.83	-0.03%	1,533,682
Nov 18, 2025	28.47	29.11	28.16	28.84	28.84	0.10%	1,466,952
Nov 17, 2025	29.84	30.07	28.79	28.81	28.81	-4.06%	1,261,972
Nov 14, 2025	29.88	30.50	29.68	30.03	30.03	-1.51%	1,107,844
Nov 13, 2025	31.50	31.96	30.23	30.49	30.49	-3.94%	1,285,548