ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	32.15	32.15	31.45	32.01	32.01	-0.06%	1,915,316
Sep 5, 2025	32.44	32.89	31.49	32.03	32.03	-0.65%	1,407,859
Sep 4, 2025	31.84	32.28	31.47	32.24	32.24	1.32%	1,020,469
Sep 3, 2025	31.92	32.19	31.43	31.82	31.82	-0.53%	1,044,453
Sep 2, 2025	32.01	32.13	31.57	31.99	31.99	-1.69%	938,306
Aug 29, 2025	33.29	33.42	32.45	32.54	32.54	-2.55%	1,218,431
Aug 28, 2025	33.80	33.84	33.10	33.39	33.39	-0.39%	910,686
Aug 27, 2025	32.80	33.64	32.63	33.52	33.52	1.30%	1,645,112
Aug 26, 2025	33.01	33.37	32.99	33.09	33.09	0.03%	1,298,035
Aug 25, 2025	33.28	33.57	33.07	33.08	33.08	-1.05%	1,171,747
Aug 22, 2025	31.74	33.59	31.42	33.43	33.43	7.18%	1,789,879
Aug 21, 2025	31.50	31.65	31.11	31.19	31.19	-1.52%	1,219,236
Aug 20, 2025	31.90	32.02	31.33	31.67	31.67	-1.55%	958,508
Aug 19, 2025	32.40	32.73	32.01	32.17	32.17	-0.59%	1,066,974
Aug 18, 2025	32.02	32.39	31.70	32.36	32.36	1.67%	1,098,293
Aug 15, 2025	32.64	32.80	31.80	31.83	31.83	-1.97%	1,097,898
Aug 14, 2025	32.52	32.56	31.93	32.47	32.47	-2.02%	1,294,990
Aug 13, 2025	31.79	33.16	31.36	33.14	33.14	6.18%	2,446,984
Aug 12, 2025	29.70	31.23	29.53	31.21	31.10	5.98%	1,384,554
Aug 11, 2025	29.59	29.77	29.17	29.45	29.34	-	1,350,819
Aug 8, 2025	29.59	29.67	29.18	29.45	29.34	0.27%	1,141,979
Aug 7, 2025	29.86	29.86	29.09	29.37	29.26	-0.03%	1,423,331
Aug 6, 2025	29.86	29.86	29.28	29.38	29.27	-1.54%	1,584,320
Aug 5, 2025	30.58	30.58	29.74	29.84	29.73	-1.03%	2,019,051
Aug 4, 2025	30.17	30.17	29.79	30.15	30.04	0.74%	2,068,893
Aug 1, 2025	30.17	30.40	29.31	29.93	29.82	-2.70%	2,416,008
Jul 31, 2025	31.48	31.74	30.37	30.76	30.65	-1.85%	2,643,832
Jul 30, 2025	31.16	32.21	30.48	31.34	31.23	-3.57%	4,034,348
Jul 29, 2025	32.87	32.99	31.94	32.50	32.38	-1.31%	2,391,093
Jul 28, 2025	32.73	32.96	32.54	32.93	32.81	0.55%	1,737,057
Jul 25, 2025	32.73	32.92	32.16	32.75	32.63	0.80%	1,354,102
Jul 24, 2025	32.52	32.82	32.29	32.49	32.37	-1.58%	1,858,463
Jul 23, 2025	32.57	33.21	32.34	33.01	32.89	2.96%	1,767,102
Jul 22, 2025	31.10	32.25	31.10	32.06	31.94	2.17%	1,720,043
Jul 21, 2025	31.72	31.96	31.20	31.38	31.27	-0.48%	1,313,339
Jul 18, 2025	31.74	31.77	31.28	31.53	31.42	0.06%	1,212,520
Jul 17, 2025	31.39	31.80	31.16	31.51	31.40	1.35%	1,000,146
Jul 16, 2025	31.14	31.27	30.41	31.09	30.98	0.06%	1,874,946
Jul 15, 2025	31.94	32.01	31.04	31.07	30.96	-1.77%	1,941,297
Jul 14, 2025	31.95	32.13	31.22	31.63	31.52	-1.19%	1,348,127
Jul 11, 2025	32.09	32.23	31.58	32.01	31.90	-0.99%	1,917,445
Jul 10, 2025	32.27	32.86	32.01	32.33	32.21	0.62%	1,063,040
Jul 9, 2025	32.34	32.53	31.84	32.13	32.01	0.19%	1,359,167
Jul 8, 2025	31.89	32.42	31.63	32.07	31.95	1.62%	1,119,155
Jul 7, 2025	31.87	32.35	31.33	31.56	31.45	-2.05%	1,584,350
Jul 3, 2025	32.22	32.34	32.06	32.22	32.10	0.50%	914,125
Jul 2, 2025	31.23	32.27	31.12	32.06	31.94	3.15%	2,455,374
Jul 1, 2025	30.00	31.70	29.69	31.08	30.97	3.22%	2,191,307
Jun 30, 2025	29.86	30.39	29.73	30.11	30.00	0.50%	1,335,637
Jun 27, 2025	30.11	30.45	29.50	29.96	29.85	-0.17%	2,305,520