ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	38.83	39.46	38.34	38.99	38.72	2.15%	2,324,296
Jul 30, 2024	36.56	38.70	36.50	38.17	37.90	0.71%	3,532,009
Jul 29, 2024	37.69	38.56	37.69	37.90	37.64	-0.86%	3,489,938
Jul 26, 2024	37.86	38.56	37.53	38.23	37.96	2.63%	1,752,836
Jul 25, 2024	37.30	38.19	37.06	37.25	36.99	-	2,037,657
Jul 24, 2024	38.76	38.94	37.24	37.25	36.99	-4.44%	1,925,412
Jul 23, 2024	39.44	39.64	38.97	38.98	38.71	-0.43%	1,471,535
Jul 22, 2024	39.22	39.37	38.44	39.15	38.88	0.67%	1,586,028
Jul 19, 2024	41.00	41.04	38.67	38.89	38.62	-6.33%	2,833,889
Jul 18, 2024	41.41	42.29	41.29	41.52	41.23	-0.46%	1,895,489
Jul 17, 2024	42.10	42.29	41.60	41.71	41.42	-1.39%	1,822,012
Jul 16, 2024	41.09	42.33	40.96	42.30	42.01	3.40%	1,469,807
Jul 15, 2024	40.36	41.56	40.32	40.91	40.63	0.52%	2,803,166
Jul 12, 2024	40.37	40.92	40.01	40.70	40.42	1.50%	2,476,912
Jul 11, 2024	39.81	40.58	39.51	40.10	39.82	2.11%	2,306,470
Jul 10, 2024	38.72	39.31	38.61	39.27	39.00	1.81%	1,923,220
Jul 9, 2024	38.53	38.75	38.39	38.57	38.30	-0.05%	1,661,606
Jul 8, 2024	38.25	38.60	38.16	38.59	38.32	1.79%	1,516,172
Jul 5, 2024	37.72	38.18	37.64	37.91	37.65	-0.03%	2,017,145
Jul 3, 2024	37.80	37.99	37.44	37.92	37.66	0.61%	545,969
Jul 2, 2024	37.31	37.98	37.22	37.69	37.43	0.88%	1,724,196