ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.25	27.75	27.20	27.24	27.24	-0.29%	4,605,205
Dec 19, 2024	28.35	28.65	27.16	27.32	27.32	-3.02%	6,537,241
Dec 18, 2024	29.42	30.00	28.04	28.17	28.17	-4.44%	1,892,775
Dec 17, 2024	30.07	30.25	29.33	29.48	29.48	-2.55%	1,299,938
Dec 16, 2024	30.31	30.80	29.94	30.25	30.25	-0.40%	1,819,970
Dec 13, 2024	30.35	31.01	30.16	30.37	30.37	-0.26%	1,252,504
Dec 12, 2024	30.49	30.62	30.27	30.45	30.45	-0.49%	1,082,278
Dec 11, 2024	31.26	31.34	30.39	30.60	30.60	-1.19%	1,331,137
Dec 10, 2024	30.77	31.04	30.05	30.97	30.97	0.26%	2,229,281
Dec 9, 2024	30.91	31.46	30.83	30.89	30.89	0.88%	2,303,720
Dec 6, 2024	31.37	31.37	30.33	30.62	30.62	-1.67%	2,496,662
Dec 5, 2024	31.92	32.03	31.08	31.14	31.14	-1.86%	1,962,901
Dec 4, 2024	32.09	32.38	31.52	31.73	31.73	-1.21%	1,579,062
Dec 3, 2024	32.40	32.56	31.96	32.12	32.12	-0.65%	1,625,544
Dec 2, 2024	32.37	32.71	31.97	32.33	32.33	0.59%	3,969,536
Nov 29, 2024	32.06	32.49	32.03	32.14	32.14	0.09%	579,438
Nov 27, 2024	32.32	32.71	32.00	32.11	32.11	-0.19%	689,776
Nov 26, 2024	32.95	33.54	32.07	32.17	32.17	-4.20%	1,315,717
Nov 25, 2024	32.30	34.00	32.24	33.58	33.58	5.30%	2,057,961
Nov 22, 2024	31.00	31.97	30.87	31.89	31.89	3.30%	1,115,938
Nov 21, 2024	30.62	31.09	30.48	30.87	30.87	0.49%	1,966,076
Nov 20, 2024	30.88	31.04	30.44	30.72	30.72	-0.84%	1,189,987
Nov 19, 2024	31.15	31.41	30.81	30.98	30.98	-1.81%	1,505,725
Nov 18, 2024	31.84	32.01	31.27	31.55	31.55	-0.88%	1,453,714
Nov 15, 2024	32.78	32.78	31.57	31.83	31.83	-2.42%	1,797,214
Nov 14, 2024	33.00	33.40	32.42	32.62	32.62	-0.15%	1,507,323
Nov 13, 2024	32.77	32.96	32.40	32.67	32.67	-0.55%	1,231,329
Nov 12, 2024	32.33	32.89	32.24	32.85	32.73	0.77%	1,662,066
Nov 11, 2024	33.23	33.48	32.54	32.60	32.48	-1.48%	1,029,778
Nov 8, 2024	33.28	33.46	33.03	33.09	32.97	-1.16%	807,556
Nov 7, 2024	33.65	34.31	33.32	33.48	33.36	0.06%	1,622,307
Nov 6, 2024	32.85	33.69	32.54	33.46	33.34	5.95%	1,710,011
Nov 5, 2024	32.30	32.31	31.18	31.58	31.46	-6.12%	3,305,295
Nov 4, 2024	34.36	34.79	33.54	33.64	33.52	-2.44%	2,346,892
Nov 1, 2024	34.46	34.93	34.29	34.48	34.35	0.41%	1,698,720
Oct 31, 2024	34.88	35.06	34.34	34.34	34.21	-1.83%	1,560,821
Oct 30, 2024	35.27	35.86	34.92	34.98	34.85	-0.99%	942,925
Oct 29, 2024	35.34	35.40	34.75	35.33	35.20	-0.62%	668,497
Oct 28, 2024	35.32	35.94	35.20	35.55	35.42	1.28%	843,573
Oct 25, 2024	35.00	35.68	34.87	35.10	34.97	0.46%	966,233
Oct 24, 2024	34.99	35.07	34.50	34.94	34.81	0.17%	1,215,719
Oct 23, 2024	34.89	35.46	34.45	34.88	34.75	-0.43%	999,612
Oct 22, 2024	35.03	35.26	34.25	35.03	34.90	-1.18%	2,218,993
Oct 21, 2024	35.92	36.04	35.29	35.45	35.32	-1.50%	960,357
Oct 18, 2024	36.30	36.33	35.91	35.99	35.86	-0.39%	828,822
Oct 17, 2024	36.04	36.18	35.54	36.13	36.00	0.61%	841,244
Oct 16, 2024	35.74	36.00	35.64	35.91	35.78	1.30%	708,658
Oct 15, 2024	36.17	36.64	35.41	35.45	35.32	-2.85%	828,281
Oct 14, 2024	35.82	36.54	35.64	36.49	36.36	1.47%	1,194,091
Oct 11, 2024	35.20	36.08	35.11	35.96	35.83	2.10%	991,366
Oct 10, 2024	34.82	35.35	34.74	35.22	35.09	0.23%	1,420,884
Oct 9, 2024	34.85	35.39	34.78	35.14	35.01	0.69%	668,171
Oct 8, 2024	35.39	35.62	34.67	34.90	34.77	-2.38%	1,309,835
Oct 7, 2024	34.72	35.82	34.63	35.75	35.62	2.44%	2,085,846
Oct 4, 2024	34.95	35.13	34.55	34.90	34.77	1.51%	811,462
Oct 3, 2024	34.43	34.77	34.31	34.38	34.25	-1.15%	655,745
Oct 2, 2024	35.07	35.24	34.73	34.78	34.65	-1.02%	975,558
Oct 1, 2024	35.82	35.82	34.79	35.14	35.01	-2.01%	1,143,949
Sep 30, 2024	36.50	36.60	35.53	35.86	35.73	-3.03%	1,121,268
Sep 27, 2024	37.12	37.40	36.75	36.98	36.85	0.90%	904,704
Sep 26, 2024	35.88	36.66	35.85	36.65	36.52	4.06%	973,509
Sep 25, 2024	35.99	35.99	35.07	35.22	35.09	-2.19%	582,857
Sep 24, 2024	35.80	36.23	35.72	36.01	35.88	1.09%	692,570
Sep 23, 2024	35.50	35.83	35.44	35.62	35.49	0.76%	947,831
Sep 20, 2024	36.19	36.24	35.14	35.35	35.22	-2.91%	2,442,011
Sep 19, 2024	36.48	36.64	35.76	36.41	36.28	2.74%	1,042,411
Sep 18, 2024	35.87	36.35	35.25	35.44	35.31	-0.78%	2,119,877
Sep 17, 2024	35.31	36.07	35.31	35.72	35.59	1.94%	970,811
Sep 16, 2024	34.69	35.16	34.55	35.04	34.91	1.10%	1,138,743
Sep 13, 2024	34.54	34.99	34.23	34.66	34.53	1.49%	1,206,551
Sep 12, 2024	34.61	34.65	33.93	34.15	34.03	-1.27%	2,512,177
Sep 11, 2024	34.48	34.75	33.78	34.59	34.46	0.23%	834,289
Sep 10, 2024	34.85	34.98	34.23	34.51	34.38	-1.15%	734,963
Sep 9, 2024	35.32	35.41	34.67	34.91	34.78	-0.80%	1,177,285
Sep 6, 2024	36.18	36.53	35.14	35.19	35.06	-2.95%	754,699
Sep 5, 2024	36.46	36.53	35.83	36.26	36.13	-0.68%	963,773
Sep 4, 2024	36.31	37.00	35.96	36.51	36.38	-0.25%	1,290,175
Sep 3, 2024	38.14	38.32	36.46	36.60	36.47	-5.06%	874,167
Aug 30, 2024	38.30	38.57	37.96	38.55	38.41	1.55%	1,200,644
Aug 29, 2024	38.23	38.69	37.85	37.96	37.82	0.21%	743,356
Aug 28, 2024	37.87	38.61	37.61	37.88	37.74	-0.42%	966,983
Aug 27, 2024	38.21	38.39	38.00	38.04	37.90	-0.89%	736,990
Aug 26, 2024	38.52	39.04	38.35	38.38	38.24	-	1,030,219
Aug 23, 2024	37.24	38.43	37.17	38.38	38.24	4.21%	1,062,252
Aug 22, 2024	37.36	37.60	36.75	36.83	36.70	-1.29%	773,651
Aug 21, 2024	37.17	37.41	37.06	37.31	37.17	0.76%	746,300
Aug 20, 2024	37.18	37.33	36.75	37.03	36.89	-0.91%	717,543
Aug 19, 2024	37.04	37.56	36.94	37.37	37.23	1.27%	1,068,308
Aug 16, 2024	37.09	37.15	36.56	36.90	36.77	-0.57%	923,595
Aug 15, 2024	36.89	37.31	36.62	37.11	36.97	3.17%	1,255,799
Aug 14, 2024	36.45	36.57	35.72	35.97	35.84	-1.29%	1,357,273
Aug 13, 2024	36.11	36.47	35.94	36.44	36.19	1.36%	1,305,869
Aug 12, 2024	36.01	36.04	35.59	35.95	35.70	-0.25%	2,158,040
Aug 9, 2024	36.21	36.21	35.65	36.04	35.79	-0.39%	3,305,681
Aug 8, 2024	35.32	36.22	35.09	36.18	35.93	3.43%	2,788,624
Aug 7, 2024	35.61	35.83	34.71	34.98	34.74	-0.46%	1,727,998
Aug 6, 2024	35.25	35.84	35.01	35.14	34.90	-0.31%	1,781,515
Aug 5, 2024	34.84	35.86	34.40	35.25	35.00	-2.73%	1,984,955
Aug 2, 2024	36.39	36.51	35.69	36.24	35.99	-2.82%	1,771,198
Aug 1, 2024	39.01	39.26	36.88	37.29	37.03	-4.36%	2,344,317