ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	40.20	41.95	40.12	41.62	41.62	1.88%	414,299
Oct 19, 2026	41.17	41.30	40.44	40.85	40.85	0.67%	791,528
Oct 16, 2026	41.18	41.63	40.16	40.58	40.58	-1.77%	920,112
Oct 15, 2026	40.33	41.38	39.77	41.31	41.31	0.34%	1,408,013
Oct 14, 2026	42.05	42.47	40.62	41.17	41.17	-3.13%	1,792,137
Oct 13, 2026	41.66	42.71	41.53	42.50	42.50	0.95%	1,170,882
Oct 12, 2026	42.20	42.44	41.91	42.10	42.10	-0.45%	1,067,223
Oct 9, 2026	42.50	42.80	41.35	42.29	42.29	0.14%	769,491
Oct 8, 2026	42.04	42.73	41.66	42.23	42.23	-0.33%	1,561,267
Oct 7, 2026	42.90	43.00	41.34	42.37	42.37	-3.53%	897,843
Oct 6, 2026	43.53	44.17	42.95	43.92	43.92	1.74%	1,231,174
Oct 5, 2026	43.65	43.99	42.74	43.17	43.17	-0.78%	988,273
Oct 2, 2026	43.08	43.85	42.52	43.51	43.51	2.74%	1,486,258
Oct 1, 2026	41.44	42.42	41.09	42.35	42.35	1.90%	1,444,293
Sep 30, 2026	41.96	42.24	41.43	41.56	41.56	-0.84%	861,478
Sep 29, 2026	42.09	42.23	41.40	41.91	41.91	0.41%	945,694
Sep 28, 2026	41.86	42.13	41.23	41.74	41.74	-1.07%	939,113
Sep 25, 2026	41.22	42.56	41.16	42.19	42.19	2.75%	1,109,376
Sep 24, 2026	40.98	41.42	40.63	41.06	41.06	-1.08%	1,024,970
Sep 23, 2026	41.70	42.13	41.22	41.51	41.51	-1.54%	1,280,650
Sep 22, 2026	42.14	42.39	41.77	42.16	42.16	0.76%	1,114,968
Sep 21, 2026	42.36	42.36	41.54	41.84	41.84	-0.26%	2,327,300
Sep 18, 2026	42.28	42.47	41.70	41.95	41.95	-0.69%	1,674,113
Sep 17, 2026	43.16	43.16	42.17	42.24	42.24	0.79%	1,120,393
Sep 16, 2026	42.13	42.44	41.20	41.91	41.91	0.65%	1,139,881
Sep 15, 2026	41.86	42.05	41.43	41.64	41.64	0.63%	1,009,939
Sep 14, 2026	41.89	42.14	41.19	41.38	41.38	-5.18%	1,315,895
Sep 11, 2026	43.00	43.68	42.62	43.64	43.64	3.44%	1,901,531
Sep 10, 2026	41.46	42.32	41.13	42.19	42.19	0.38%	1,444,689
Sep 9, 2026	42.26	42.73	41.76	42.03	42.03	-1.31%	1,123,390
Sep 8, 2026	44.15	44.18	42.47	42.59	42.59	-1.14%	2,536,660
Sep 4, 2026	42.25	43.14	42.17	43.08	43.08	2.52%	1,060,237
Sep 3, 2026	42.13	42.40	41.33	42.02	42.02	-0.05%	948,778
Sep 2, 2026	40.94	42.14	40.58	42.04	42.04	2.59%	1,638,764
Sep 1, 2026	40.58	41.03	40.25	40.98	40.98	-0.12%	1,186,948
Aug 31, 2026	41.79	41.79	40.62	41.03	41.03	-	2,037,820
Aug 28, 2026	42.77	43.15	41.01	41.03	41.03	-3.44%	1,235,003
Aug 27, 2026	42.62	43.16	42.16	42.49	42.49	-0.21%	719,825
Aug 26, 2026	42.43	43.05	42.30	42.58	42.58	0.97%	798,541
Aug 25, 2026	42.79	42.79	41.69	42.17	42.17	0.50%	1,034,859
Aug 24, 2026	42.66	42.66	41.55	41.96	41.96	-2.03%	1,439,595
Aug 21, 2026	42.42	42.94	42.12	42.83	42.83	2.15%	1,168,214
Aug 20, 2026	42.27	42.72	41.79	41.93	41.93	-1.96%	1,316,732
Aug 19, 2026	43.59	43.59	42.28	42.77	42.77	-0.79%	2,946,417
Aug 18, 2026	45.04	45.14	43.07	43.11	43.11	-6.12%	1,171,262
Aug 17, 2026	46.45	46.80	45.64	45.92	45.92	-0.67%	1,723,580
Aug 14, 2026	45.38	46.33	45.20	46.23	46.23	1.78%	1,511,079
Aug 13, 2026	45.96	46.26	45.13	45.42	45.42	-1.58%	923,727
Aug 12, 2026	47.20	47.22	45.93	46.15	46.15	0.09%	999,362
Aug 11, 2026	46.39	47.52	45.42	46.23	46.11	0.96%	1,134,841