ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	40.25	40.74	39.71	40.61	40.61	3.29%	1,339,228
Nov 6, 2026	39.38	39.63	38.64	39.31	39.31	2.05%	1,463,980
Nov 5, 2026	40.36	40.71	38.13	38.52	38.52	-6.32%	2,603,014
Nov 4, 2026	42.02	42.02	39.88	41.12	41.12	-1.25%	2,039,424
Nov 3, 2026	42.07	42.41	41.52	41.64	41.64	0.99%	1,617,185
Nov 2, 2026	40.94	42.31	40.48	41.23	41.23	2.38%	1,560,103
Oct 30, 2026	40.51	41.10	39.62	40.27	40.27	-2.49%	1,621,949
Oct 29, 2026	40.64	41.85	40.42	41.30	41.30	1.03%	1,812,739
Oct 28, 2026	41.14	42.05	40.44	40.88	40.88	-3.40%	3,197,668
Oct 27, 2026	41.22	42.38	40.79	42.32	42.32	4.01%	1,976,444
Oct 26, 2026	40.80	41.18	40.33	40.69	40.69	0.77%	1,782,254
Oct 23, 2026	40.11	40.94	39.61	40.38	40.38	-0.79%	1,746,061
Oct 22, 2026	41.14	41.30	40.19	40.70	40.70	-3.74%	1,747,801
Oct 21, 2026	42.83	43.00	42.07	42.28	42.28	0.67%	1,048,234
Oct 20, 2026	40.20	42.06	40.12	42.00	42.00	2.82%	1,356,813
Oct 19, 2026	41.17	41.30	40.44	40.85	40.85	0.67%	792,188
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