ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	26.17	28.47	25.80	28.01	28.01	8.57%	4,574,672
Feb 11, 2025	25.55	25.96	25.42	25.80	25.69	-0.04%	2,163,736
Feb 10, 2025	26.07	26.37	25.58	25.81	25.70	-0.19%	2,272,759
Feb 7, 2025	25.60	25.87	25.29	25.86	25.75	1.49%	1,828,958
Feb 6, 2025	25.79	25.97	25.41	25.48	25.37	-0.43%	1,258,068
Feb 5, 2025	25.77	25.98	25.50	25.59	25.48	-0.58%	1,420,466
Feb 4, 2025	25.65	26.06	25.50	25.74	25.63	0.47%	1,360,038
Feb 3, 2025	26.40	26.47	24.91	25.62	25.51	-5.67%	2,821,425
Jan 31, 2025	27.44	27.68	26.93	27.16	27.04	-0.98%	1,748,903
Jan 30, 2025	27.66	27.82	27.15	27.43	27.31	-0.40%	2,455,756
Jan 29, 2025	28.01	28.26	27.36	27.54	27.42	-1.61%	2,621,750
Jan 28, 2025	28.40	28.40	27.72	27.99	27.87	-2.10%	1,416,288
Jan 27, 2025	28.42	28.67	27.97	28.59	28.47	-0.03%	1,697,547
Jan 24, 2025	29.16	29.19	28.45	28.60	28.48	-1.65%	1,285,288
Jan 23, 2025	28.58	29.20	28.45	29.08	28.96	1.08%	1,134,546
Jan 22, 2025	28.93	29.45	28.70	28.77	28.65	-0.55%	1,207,867
Jan 21, 2025	28.72	28.98	28.48	28.93	28.81	1.79%	1,306,273
Jan 17, 2025	28.57	28.80	28.36	28.42	28.30	0.50%	981,698
Jan 16, 2025	28.33	28.52	27.89	28.28	28.16	0.39%	1,024,545
Jan 15, 2025	28.53	28.61	28.00	28.17	28.05	1.55%	825,767
Jan 14, 2025	27.61	27.95	27.42	27.74	27.62	1.02%	1,616,954
Jan 13, 2025	27.05	27.59	26.90	27.46	27.34	0.73%	1,015,948
Jan 10, 2025	27.41	27.51	27.02	27.26	27.14	-1.69%	1,047,696
Jan 8, 2025	28.02	28.22	27.51	27.73	27.61	-2.43%	1,123,451
Jan 7, 2025	28.48	28.82	28.17	28.42	28.30	0.28%	1,194,092
Jan 6, 2025	28.07	28.93	28.07	28.34	28.22	2.68%	1,522,847
Jan 3, 2025	27.35	27.81	26.98	27.60	27.48	1.28%	1,054,018
Jan 2, 2025	27.60	27.67	27.03	27.25	27.13	-0.55%	1,295,035
Dec 31, 2024	27.18	27.59	27.18	27.40	27.28	1.03%	873,026
Dec 30, 2024	27.08	27.37	26.65	27.12	27.00	-0.95%	945,929
Dec 27, 2024	27.61	27.98	27.22	27.38	27.26	-1.55%	1,050,978
Dec 26, 2024	27.28	27.98	27.19	27.81	27.69	1.50%	1,335,214
Dec 24, 2024	27.39	27.60	27.18	27.40	27.28	-0.15%	466,212
Dec 23, 2024	27.23	27.69	27.12	27.44	27.32	0.73%	1,079,363
Dec 20, 2024	27.25	27.75	27.20	27.24	27.12	-0.29%	4,605,205
Dec 19, 2024	28.35	28.65	27.16	27.32	27.20	-3.02%	6,537,241
Dec 18, 2024	29.42	30.00	28.04	28.17	28.05	-4.44%	1,892,775
Dec 17, 2024	30.07	30.25	29.33	29.48	29.35	-2.55%	1,299,938
Dec 16, 2024	30.31	30.80	29.94	30.25	30.12	-0.40%	1,819,970
Dec 13, 2024	30.35	31.01	30.16	30.37	30.24	-0.26%	1,252,504
Dec 12, 2024	30.49	30.62	30.27	30.45	30.32	-0.49%	1,082,278
Dec 11, 2024	31.26	31.34	30.39	30.60	30.47	-1.19%	1,331,137
Dec 10, 2024	30.77	31.04	30.05	30.97	30.84	0.26%	2,229,281
Dec 9, 2024	30.91	31.46	30.83	30.89	30.76	0.88%	2,303,720
Dec 6, 2024	31.37	31.37	30.33	30.62	30.49	-1.67%	2,496,662
Dec 5, 2024	31.92	32.03	31.08	31.14	31.01	-1.86%	1,962,901
Dec 4, 2024	32.09	32.38	31.52	31.73	31.60	-1.21%	1,579,062
Dec 3, 2024	32.40	32.56	31.96	32.12	31.98	-0.65%	1,625,544
Dec 2, 2024	32.37	32.71	31.97	32.33	32.19	0.59%	3,969,536
Nov 29, 2024	32.06	32.49	32.03	32.14	32.00	0.09%	579,438
Nov 27, 2024	32.32	32.71	32.00	32.11	31.97	-0.19%	689,776
Nov 26, 2024	32.95	33.54	32.07	32.17	32.03	-4.20%	1,315,717
Nov 25, 2024	32.30	34.00	32.24	33.58	33.44	5.30%	2,057,961
Nov 22, 2024	31.00	31.97	30.87	31.89	31.75	3.30%	1,115,938
Nov 21, 2024	30.62	31.09	30.48	30.87	30.74	0.49%	1,966,076
Nov 20, 2024	30.88	31.04	30.44	30.72	30.59	-0.84%	1,189,987
Nov 19, 2024	31.15	31.41	30.81	30.98	30.85	-1.81%	1,505,725
Nov 18, 2024	31.84	32.01	31.27	31.55	31.42	-0.88%	1,453,714
Nov 15, 2024	32.78	32.78	31.57	31.83	31.69	-2.42%	1,797,214
Nov 14, 2024	33.00	33.40	32.42	32.62	32.48	-0.15%	1,507,323
Nov 13, 2024	32.77	32.96	32.40	32.67	32.53	-0.55%	1,231,329
Nov 12, 2024	32.33	32.89	32.24	32.85	32.59	0.77%	1,662,066
Nov 11, 2024	33.23	33.48	32.54	32.60	32.34	-1.48%	1,029,778
Nov 8, 2024	33.28	33.46	33.03	33.09	32.83	-1.16%	807,556
Nov 7, 2024	33.65	34.31	33.32	33.48	33.22	0.06%	1,622,307
Nov 6, 2024	32.85	33.69	32.54	33.46	33.20	5.95%	1,710,011
Nov 5, 2024	32.30	32.31	31.18	31.58	31.33	-6.12%	3,305,295
Nov 4, 2024	34.36	34.79	33.54	33.64	33.37	-2.44%	2,346,892
Nov 1, 2024	34.46	34.93	34.29	34.48	34.21	0.41%	1,698,720
Oct 31, 2024	34.88	35.06	34.34	34.34	34.07	-1.83%	1,560,821
Oct 30, 2024	35.27	35.86	34.92	34.98	34.70	-0.99%	942,925
Oct 29, 2024	35.34	35.40	34.75	35.33	35.05	-0.62%	668,497
Oct 28, 2024	35.32	35.94	35.20	35.55	35.27	1.28%	843,573
Oct 25, 2024	35.00	35.68	34.87	35.10	34.82	0.46%	966,233
Oct 24, 2024	34.99	35.07	34.50	34.94	34.66	0.17%	1,215,719
Oct 23, 2024	34.89	35.46	34.45	34.88	34.60	-0.43%	999,612
Oct 22, 2024	35.03	35.26	34.25	35.03	34.75	-1.18%	2,218,993
Oct 21, 2024	35.92	36.04	35.29	35.45	35.17	-1.50%	960,357
Oct 18, 2024	36.30	36.33	35.91	35.99	35.71	-0.39%	828,822
Oct 17, 2024	36.04	36.18	35.54	36.13	35.84	0.61%	841,244
Oct 16, 2024	35.74	36.00	35.64	35.91	35.63	1.30%	708,658
Oct 15, 2024	36.17	36.64	35.41	35.45	35.17	-2.85%	828,281
Oct 14, 2024	35.82	36.54	35.64	36.49	36.20	1.47%	1,194,091
Oct 11, 2024	35.20	36.08	35.11	35.96	35.68	2.10%	991,366
Oct 10, 2024	34.82	35.35	34.74	35.22	34.94	0.23%	1,420,884
Oct 9, 2024	34.85	35.39	34.78	35.14	34.86	0.69%	668,171
Oct 8, 2024	35.39	35.62	34.67	34.90	34.62	-2.38%	1,309,835
Oct 7, 2024	34.72	35.82	34.63	35.75	35.47	2.44%	2,085,846
Oct 4, 2024	34.95	35.13	34.55	34.90	34.62	1.51%	811,462
Oct 3, 2024	34.43	34.77	34.31	34.38	34.11	-1.15%	655,745
Oct 2, 2024	35.07	35.24	34.73	34.78	34.51	-1.02%	975,558
Oct 1, 2024	35.82	35.82	34.79	35.14	34.86	-2.01%	1,143,949
Sep 30, 2024	36.50	36.60	35.53	35.86	35.58	-3.03%	1,121,268
Sep 27, 2024	37.12	37.40	36.75	36.98	36.69	0.90%	904,704