ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	36.57	37.10	35.99	36.87	36.87	-0.03%	2,452,028
Feb 13, 2026	36.06	36.91	35.98	36.88	36.88	2.13%	2,293,614
Feb 12, 2026	37.53	37.95	35.65	36.11	36.11	-2.98%	2,093,989
Feb 11, 2026	36.43	37.41	36.14	37.22	37.22	2.53%	2,941,562
Feb 10, 2026	36.21	36.54	35.68	36.30	36.18	0.28%	4,542,101
Feb 9, 2026	36.03	36.41	35.86	36.20	36.08	0.58%	2,522,975
Feb 6, 2026	36.00	36.50	35.86	35.99	35.87	1.47%	5,338,148
Feb 5, 2026	35.47	35.90	34.89	35.47	35.35	-1.75%	1,684,442
Feb 4, 2026	35.78	36.79	35.22	36.10	35.98	2.09%	3,791,673
Feb 3, 2026	35.78	36.25	34.69	35.36	35.24	-0.62%	1,618,561
Feb 2, 2026	34.49	35.95	34.34	35.58	35.46	2.86%	1,495,009
Jan 30, 2026	34.62	35.00	34.11	34.59	34.48	-0.95%	1,678,092
Jan 29, 2026	34.60	34.98	33.66	34.92	34.80	1.60%	1,566,965
Jan 28, 2026	35.42	35.62	34.25	34.37	34.26	-2.47%	1,710,261
Jan 27, 2026	35.03	35.25	34.61	35.24	35.12	0.97%	1,000,957
Jan 26, 2026	34.58	34.93	34.40	34.90	34.78	1.31%	812,528
Jan 23, 2026	35.28	35.28	34.28	34.45	34.34	-2.77%	947,380
Jan 22, 2026	36.00	36.14	35.22	35.43	35.31	-0.03%	1,155,098
Jan 21, 2026	34.57	35.81	34.38	35.44	35.32	3.90%	1,301,071
Jan 20, 2026	34.24	34.64	33.79	34.11	34.00	-2.71%	1,199,881
Jan 16, 2026	35.35	35.53	34.86	35.06	34.94	-0.45%	1,021,398
Jan 15, 2026	35.88	36.04	35.18	35.22	35.10	0.51%	1,288,153
Jan 14, 2026	35.34	35.73	34.73	35.04	34.92	-0.57%	1,032,971
Jan 13, 2026	34.86	35.47	34.81	35.24	35.12	1.35%	939,047
Jan 12, 2026	35.18	35.55	34.43	34.77	34.66	-2.66%	1,676,325
Jan 9, 2026	35.38	35.79	34.67	35.72	35.60	1.30%	881,367
Jan 8, 2026	34.16	35.49	33.95	35.26	35.14	2.71%	1,391,771
Jan 7, 2026	35.78	35.85	34.21	34.33	34.22	-4.56%	1,279,764
Jan 6, 2026	35.21	36.01	34.93	35.97	35.85	2.16%	2,035,048
Jan 5, 2026	35.15	36.14	35.10	35.21	35.09	0.92%	1,716,178
Jan 2, 2026	33.56	34.98	33.13	34.89	34.77	4.81%	2,014,621
Dec 31, 2025	33.01	33.37	32.50	33.29	33.18	0.79%	2,454,418
Dec 30, 2025	33.17	33.30	32.97	33.03	32.92	-0.48%	736,201
Dec 29, 2025	33.32	33.55	33.13	33.19	33.08	-1.16%	761,488
Dec 26, 2025	33.75	33.75	33.25	33.58	33.47	-0.18%	594,806
Dec 24, 2025	33.96	33.98	33.58	33.64	33.53	-0.06%	426,411
Dec 23, 2025	33.81	33.95	33.58	33.66	33.55	-1.00%	805,993
Dec 22, 2025	34.31	34.48	33.80	34.00	33.89	0.32%	853,439
Dec 19, 2025	33.10	34.01	33.10	33.89	33.78	2.02%	2,295,219
Dec 18, 2025	33.68	34.00	33.10	33.22	33.11	0.42%	1,287,242
Dec 17, 2025	33.99	34.17	32.83	33.08	32.97	-2.42%	1,645,379
Dec 16, 2025	34.43	34.66	33.71	33.90	33.79	-1.60%	1,226,911
Dec 15, 2025	35.11	35.31	34.10	34.45	34.34	-0.95%	1,084,710
Dec 12, 2025	35.92	36.19	34.51	34.78	34.67	-3.39%	1,600,910
Dec 11, 2025	36.05	36.25	35.36	36.00	35.88	-0.39%	2,420,722
Dec 10, 2025	34.41	36.19	34.41	36.14	36.02	5.06%	1,964,533
Dec 9, 2025	33.64	35.20	33.51	34.40	34.29	1.90%	2,460,237
Dec 8, 2025	33.61	34.03	33.48	33.76	33.65	0.63%	1,302,130
Dec 5, 2025	33.24	34.29	33.19	33.55	33.44	1.12%	1,293,123
Dec 4, 2025	32.71	33.42	32.57	33.18	33.07	0.88%	1,175,273