STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	65.37	66.39	65.14	66.31	66.31	1.98%	249,033
Jan 20, 2026	65.14	65.88	64.75	65.02	65.02	-1.56%	285,298
Jan 16, 2026	66.16	67.50	65.31	66.05	66.05	-0.89%	712,143
Jan 15, 2026	65.98	67.13	65.12	66.64	66.64	1.52%	231,779
Jan 14, 2026	65.61	66.61	65.09	65.64	65.64	-0.70%	226,078
Jan 13, 2026	69.01	69.01	65.78	66.10	66.10	-4.01%	190,698
Jan 12, 2026	68.18	68.95	66.87	68.86	68.86	0.32%	474,156
Jan 9, 2026	68.97	69.86	68.18	68.64	68.64	0.72%	345,381
Jan 8, 2026	68.81	70.55	67.68	68.15	68.15	-1.76%	270,011
Jan 7, 2026	70.98	71.00	69.17	69.37	69.37	-2.30%	245,814
Jan 6, 2026	70.41	71.63	69.82	71.00	71.00	-0.50%	185,203
Jan 5, 2026	69.23	72.15	69.20	71.36	71.36	1.96%	164,639
Jan 2, 2026	70.07	71.33	68.69	69.99	69.99	-0.38%	185,254
Dec 31, 2025	70.20	70.56	69.74	70.26	70.26	-0.01%	215,902
Dec 30, 2025	70.36	71.26	69.83	70.27	70.27	-0.76%	249,796
Dec 29, 2025	71.23	71.54	70.54	70.81	70.81	-0.38%	122,758
Dec 26, 2025	71.48	72.06	70.89	71.08	71.08	-0.99%	162,578
Dec 24, 2025	70.91	72.68	70.91	71.79	71.79	0.89%	97,899
Dec 23, 2025	71.72	72.32	70.90	71.16	71.16	-0.66%	167,235
Dec 22, 2025	70.96	72.48	70.96	71.63	71.63	-0.01%	178,587
Dec 19, 2025	72.65	73.66	71.21	71.64	71.64	-2.06%	377,877
Dec 18, 2025	72.36	73.59	71.48	73.15	73.15	2.08%	291,379
Dec 17, 2025	73.33	74.00	71.13	71.66	71.66	-2.65%	352,687
Dec 16, 2025	74.49	74.53	72.19	73.61	73.61	-0.78%	304,804
Dec 15, 2025	74.05	74.91	72.66	74.19	74.19	1.05%	445,174
Dec 12, 2025	72.41	73.54	71.25	73.42	72.90	1.41%	335,215
Dec 11, 2025	71.05	73.48	70.00	72.40	71.88	-1.91%	999,667
Dec 10, 2025	72.27	74.49	71.55	73.81	73.28	1.89%	178,545
Dec 9, 2025	73.86	74.43	72.28	72.44	71.92	-1.00%	113,403
Dec 8, 2025	76.72	76.72	72.48	73.17	72.65	-4.08%	135,780
Dec 5, 2025	77.35	77.69	76.28	76.28	75.73	-1.01%	202,700
Dec 4, 2025	76.12	77.41	75.73	77.06	76.51	0.86%	169,712
Dec 3, 2025	76.63	77.27	75.04	76.40	75.85	-0.09%	125,129
Dec 2, 2025	77.41	77.47	76.27	76.47	75.92	-0.59%	110,260
Dec 1, 2025	75.62	77.05	75.18	76.92	76.37	0.38%	165,743
Nov 28, 2025	76.22	76.74	72.95	76.63	76.08	0.30%	91,589
Nov 26, 2025	76.48	78.20	76.40	76.40	75.85	-1.00%	366,111
Nov 25, 2025	75.43	78.61	74.05	77.17	76.62	2.65%	254,649
Nov 24, 2025	74.37	76.19	73.90	75.18	74.64	0.87%	201,433
Nov 21, 2025	72.14	74.59	71.58	74.53	74.00	4.65%	210,654
Nov 20, 2025	72.24	72.95	70.91	71.22	70.71	-0.56%	154,651
Nov 19, 2025	71.81	72.74	70.86	71.62	71.11	-0.62%	81,723
Nov 18, 2025	71.65	72.73	71.46	72.07	71.55	0.95%	146,239
Nov 17, 2025	73.10	73.12	71.39	71.39	70.88	-2.08%	122,933
Nov 14, 2025	73.16	73.62	71.70	72.91	72.39	0.32%	136,139
Nov 13, 2025	72.18	73.03	70.65	72.68	72.16	0.55%	169,325
Nov 12, 2025	72.89	74.30	72.26	72.28	71.76	-1.34%	114,532
Nov 11, 2025	72.53	73.43	70.97	73.26	72.74	1.93%	115,307
Nov 10, 2025	71.00	73.07	71.00	71.87	71.36	0.66%	184,667
Nov 7, 2025	69.80	72.21	68.95	71.40	70.89	2.84%	341,776