STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	59.11	59.74	58.19	59.17	59.17	3.10%	257,141
Mar 20, 2026	60.56	60.56	57.11	57.39	57.39	-4.84%	1,109,739
Mar 19, 2026	63.29	63.42	60.18	60.31	60.31	-5.31%	291,689
Mar 18, 2026	64.49	65.68	63.61	63.69	63.69	-2.08%	198,644
Mar 17, 2026	64.84	65.60	64.51	65.04	65.04	1.59%	177,101
Mar 16, 2026	64.78	66.23	64.00	64.02	64.02	-0.88%	165,998
Mar 13, 2026	64.11	64.82	63.03	64.59	64.07	2.09%	213,578
Mar 12, 2026	62.41	63.34	61.76	63.27	62.76	0.49%	232,963
Mar 11, 2026	64.75	64.75	62.59	62.96	62.45	-3.52%	145,238
Mar 10, 2026	65.31	66.83	64.89	65.26	64.73	-0.94%	175,777
Mar 9, 2026	66.41	67.01	64.41	65.88	65.34	-1.67%	225,800
Mar 6, 2026	68.11	68.55	66.03	67.00	66.46	-3.03%	304,220
Mar 5, 2026	69.22	70.11	68.66	69.09	68.53	-1.31%	158,643
Mar 4, 2026	68.45	70.37	67.71	70.01	69.44	2.09%	255,623
Mar 3, 2026	68.51	69.12	67.42	68.58	68.02	-1.96%	160,678
Mar 2, 2026	70.19	71.76	69.30	69.95	69.38	-1.46%	278,626
Feb 27, 2026	70.71	71.48	69.50	70.99	70.41	1.57%	217,913
Feb 26, 2026	69.29	70.62	68.93	69.89	69.32	1.53%	167,692
Feb 25, 2026	67.36	68.95	67.07	68.84	68.28	2.00%	133,878
Feb 24, 2026	66.62	67.65	66.08	67.49	66.94	1.69%	169,400
Feb 23, 2026	68.27	68.69	66.20	66.37	65.83	-2.09%	269,644
Feb 20, 2026	67.82	68.40	66.19	67.79	67.24	0.43%	202,176
Feb 19, 2026	67.46	67.84	66.42	67.50	66.95	-0.18%	189,678
Feb 18, 2026	68.85	69.65	67.35	67.62	67.07	-2.28%	217,180
Feb 17, 2026	70.11	70.75	68.76	69.20	68.64	-0.27%	165,942
Feb 13, 2026	70.11	70.11	67.92	69.39	68.83	-0.14%	346,975
Feb 12, 2026	70.81	72.18	69.27	69.49	68.93	-1.84%	436,141
Feb 11, 2026	71.91	72.15	70.71	70.79	70.21	-1.53%	304,991
Feb 10, 2026	70.91	72.25	70.67	71.89	71.31	2.06%	222,372
Feb 9, 2026	71.23	71.40	70.01	70.44	69.87	-1.40%	231,901
Feb 6, 2026	71.21	72.50	70.82	71.44	70.86	0.80%	257,885
Feb 5, 2026	70.21	72.16	69.14	70.87	70.29	2.92%	308,530
Feb 4, 2026	67.98	69.74	67.98	68.86	68.30	1.56%	217,425
Feb 3, 2026	68.01	69.28	67.29	67.80	67.25	-0.78%	151,758
Feb 2, 2026	68.46	69.10	67.95	68.33	67.77	1.33%	187,775
Jan 30, 2026	67.38	68.01	66.33	67.43	66.88	-0.71%	351,792
Jan 29, 2026	67.62	68.38	67.18	67.91	67.36	0.65%	238,390
Jan 28, 2026	67.57	68.25	66.83	67.47	66.92	0.09%	199,934
Jan 27, 2026	67.90	67.90	66.67	67.41	66.86	-0.93%	151,607
Jan 26, 2026	67.41	70.00	67.27	68.04	67.49	3.72%	284,104
Jan 23, 2026	66.30	66.70	65.06	65.60	65.07	-2.13%	378,149
Jan 22, 2026	66.31	67.21	66.21	67.03	66.49	1.09%	195,069
Jan 21, 2026	65.37	66.39	65.14	66.31	65.77	1.98%	252,528
Jan 20, 2026	65.14	65.88	64.75	65.02	64.49	-1.56%	285,384
Jan 16, 2026	66.16	67.50	65.31	66.05	65.51	-0.89%	713,306
Jan 15, 2026	65.98	67.13	65.12	66.64	66.10	1.52%	231,779
Jan 14, 2026	65.61	66.61	65.09	65.64	65.11	-0.70%	226,078
Jan 13, 2026	69.01	69.01	65.78	66.10	65.56	-4.01%	190,698
Jan 12, 2026	68.18	68.95	66.87	68.86	68.30	0.32%	474,156
Jan 9, 2026	68.97	69.86	68.18	68.64	68.08	0.72%	345,383