ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	49.33	51.00	46.50	47.99	47.99	4.33%	3,892,866
Jul 29, 2026	46.30	46.95	44.81	46.00	46.00	-1.56%	3,864,434
Jul 28, 2026	45.51	46.78	44.97	46.73	46.73	0.73%	2,356,771
Jul 27, 2026	45.88	46.65	45.24	46.39	46.39	1.49%	2,175,474
Jul 24, 2026	45.62	46.43	45.15	45.71	45.71	0.20%	1,045,928
Jul 23, 2026	45.45	46.18	45.10	45.62	45.62	-0.72%	1,765,663
Jul 22, 2026	46.17	47.06	45.89	45.95	45.95	-1.20%	767,816
Jul 21, 2026	45.90	46.67	45.09	46.51	46.51	4.35%	1,379,533
Jul 20, 2026	45.52	45.78	44.51	44.57	44.57	-1.07%	2,049,678
Jul 17, 2026	43.14	45.31	42.80	45.05	45.05	1.35%	1,902,305
Jul 16, 2026	44.36	44.54	43.54	44.45	44.45	-0.45%	1,623,083
Jul 15, 2026	45.10	45.10	43.67	44.65	44.65	-0.04%	1,244,008
Jul 14, 2026	45.48	45.83	44.11	44.67	44.67	0.61%	1,115,267
Jul 13, 2026	44.98	45.26	44.13	44.40	44.40	-2.03%	1,519,442
Jul 10, 2026	44.76	45.62	44.59	45.32	45.32	1.25%	943,422
Jul 9, 2026	45.15	45.47	44.47	44.76	44.76	1.94%	1,361,741
Jul 8, 2026	43.87	44.33	42.88	43.91	43.91	-0.86%	1,926,521
Jul 7, 2026	45.09	45.19	43.37	44.29	44.29	-3.97%	1,501,886
Jul 6, 2026	45.89	46.87	45.62	46.12	46.12	1.72%	1,345,664
Jul 2, 2026	46.54	47.08	44.36	45.34	45.34	-2.60%	1,997,204
Jul 1, 2026	46.55	47.81	46.00	46.55	46.55	-2.49%	1,813,493
Jun 30, 2026	47.36	47.99	46.95	47.74	47.74	1.81%	2,028,581
Jun 29, 2026	46.55	47.52	45.66	46.89	46.89	0.09%	1,872,261
Jun 26, 2026	47.86	48.42	45.97	46.85	46.85	-4.74%	3,172,100
Jun 25, 2026	49.26	50.18	48.42	49.18	49.18	2.03%	1,459,342
Jun 24, 2026	48.63	49.00	47.58	48.20	48.20	-1.25%	1,547,632
Jun 23, 2026	49.52	50.22	48.81	48.81	48.81	-5.59%	1,445,927
Jun 22, 2026	50.74	51.72	50.51	51.70	51.70	2.11%	1,656,926
Jun 18, 2026	50.88	51.31	50.15	50.63	50.63	2.37%	2,067,843
Jun 17, 2026	50.83	51.76	49.41	49.46	49.46	-1.57%	1,490,150
Jun 16, 2026	51.54	52.34	50.17	50.25	50.25	-2.18%	1,708,616
Jun 15, 2026	51.99	52.70	51.33	51.37	51.37	1.92%	1,430,144
Jun 12, 2026	50.35	50.65	49.53	50.40	50.40	1.10%	1,605,952
Jun 11, 2026	47.92	50.14	47.33	49.85	49.85	6.02%	2,496,258
Jun 10, 2026	49.27	50.29	46.82	47.02	47.02	-5.30%	2,186,709
Jun 9, 2026	51.15	51.89	47.77	49.65	49.65	-1.04%	2,379,851
Jun 8, 2026	50.73	51.22	50.17	50.17	50.17	0.66%	2,699,169
Jun 5, 2026	51.63	52.29	49.39	49.84	49.84	-5.32%	2,249,243
Jun 4, 2026	52.75	53.60	52.38	52.64	52.64	-1.70%	2,306,976
Jun 3, 2026	52.96	53.89	52.52	53.55	53.55	0.79%	2,792,936
Jun 2, 2026	50.60	53.84	49.96	53.13	53.13	7.79%	4,030,256
Jun 1, 2026	49.24	49.50	48.11	49.29	49.29	-0.20%	2,058,512
May 29, 2026	50.32	50.65	49.38	49.39	49.39	-1.97%	2,979,353
May 28, 2026	50.12	50.76	49.35	50.38	50.38	-0.26%	2,819,810
May 27, 2026	50.50	50.77	49.72	50.51	50.51	0.24%	2,528,360
May 26, 2026	49.56	50.78	49.17	50.39	50.39	3.70%	4,154,844
May 22, 2026	48.00	48.89	47.33	48.59	48.59	2.38%	1,620,545
May 21, 2026	47.02	48.00	46.71	47.46	47.46	-0.59%	2,113,639
May 20, 2026	47.06	47.83	46.27	47.74	47.74	2.87%	1,443,909
May 19, 2026	47.18	47.18	45.37	46.41	46.41	-2.95%	2,214,788