STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	68.31	68.47	66.16	67.96	67.96	0.56%	174,978
Jul 1, 2026	66.33	67.72	65.63	67.58	67.58	2.36%	227,096
Jun 30, 2026	67.01	67.32	65.33	66.02	66.02	-1.40%	199,240
Jun 29, 2026	67.80	67.80	66.38	66.96	66.96	-2.50%	488,638
Jun 26, 2026	64.61	68.68	63.52	68.68	68.68	6.38%	1,104,604
Jun 25, 2026	67.47	67.50	64.39	64.56	64.56	-5.14%	258,253
Jun 24, 2026	68.01	68.51	67.17	68.06	68.06	0.34%	239,440
Jun 23, 2026	66.90	68.07	66.25	67.83	67.83	2.49%	169,653
Jun 22, 2026	66.29	67.39	65.48	66.18	66.18	-0.42%	148,798
Jun 18, 2026	65.92	66.67	65.28	66.46	66.46	1.47%	411,582
Jun 17, 2026	65.47	67.00	65.07	65.50	65.50	-0.89%	155,640
Jun 16, 2026	65.99	66.59	65.31	66.09	66.09	0.76%	140,108
Jun 15, 2026	65.28	65.93	64.70	65.59	65.59	1.38%	191,624
Jun 12, 2026	64.85	66.18	64.39	65.22	64.70	0.65%	167,803
Jun 11, 2026	67.01	67.01	64.75	64.80	64.28	-2.32%	138,286
Jun 10, 2026	66.62	67.78	66.18	66.34	65.81	0.35%	180,523
Jun 9, 2026	65.76	67.10	65.15	66.11	65.58	1.61%	168,057
Jun 8, 2026	65.93	66.45	64.99	65.06	64.54	-1.17%	246,211
Jun 5, 2026	63.83	66.34	63.83	65.83	65.30	3.80%	164,827
Jun 4, 2026	63.77	64.85	63.23	63.42	62.91	1.28%	246,611
Jun 3, 2026	63.91	63.91	62.45	62.62	62.12	-2.23%	308,103
Jun 2, 2026	63.60	64.85	63.60	64.05	63.53	0.20%	156,464
Jun 1, 2026	64.43	64.86	63.27	63.92	63.41	-1.63%	189,757
May 29, 2026	65.77	66.18	64.95	64.98	64.46	-1.71%	134,494
May 28, 2026	67.46	67.85	66.08	66.11	65.58	-2.85%	120,978
May 27, 2026	68.50	69.20	67.45	68.05	67.50	0.04%	110,348
May 26, 2026	67.89	68.14	67.38	68.02	67.47	0.49%	91,545
May 22, 2026	68.11	68.64	67.38	67.69	67.15	-0.54%	120,759
May 21, 2026	67.21	68.69	65.95	68.06	67.51	-0.09%	145,692
May 20, 2026	67.13	68.56	66.49	68.12	67.57	1.72%	194,146
May 19, 2026	68.58	68.74	66.84	66.97	66.43	-2.60%	104,682
May 18, 2026	67.17	69.22	67.17	68.76	68.21	2.95%	128,234
May 15, 2026	67.43	67.77	66.64	66.79	66.25	-1.01%	130,868
May 14, 2026	67.22	67.99	67.00	67.47	66.93	1.46%	133,521
May 13, 2026	66.25	67.04	65.44	66.50	65.96	-0.51%	212,222
May 12, 2026	68.22	68.44	66.74	66.84	66.30	-1.85%	227,641
May 11, 2026	70.02	70.02	67.59	68.10	67.55	-2.34%	157,016
May 8, 2026	69.97	70.23	68.59	69.73	69.17	-0.13%	133,162
May 7, 2026	68.59	70.38	66.95	69.82	69.26	1.20%	230,208
May 6, 2026	69.45	70.10	68.27	68.99	68.43	0.55%	161,546
May 5, 2026	68.21	69.30	68.12	68.61	68.06	0.60%	156,656
May 4, 2026	68.37	69.89	67.50	68.20	67.65	-1.30%	136,331
May 1, 2026	70.27	70.27	68.47	69.10	68.54	-1.27%	215,112
Apr 30, 2026	69.39	70.13	68.67	69.99	69.43	-0.01%	166,543
Apr 29, 2026	70.55	71.20	69.70	70.00	69.44	-1.82%	149,613
Apr 28, 2026	72.58	73.00	70.65	71.30	70.73	-0.77%	209,967
Apr 27, 2026	71.45	72.60	70.81	71.85	71.27	0.25%	225,358
Apr 24, 2026	71.10	72.01	69.84	71.67	71.09	1.03%	180,058
Apr 23, 2026	66.25	71.27	65.40	70.94	70.37	3.87%	302,646
Apr 22, 2026	67.50	68.67	65.23	68.30	67.75	1.56%	276,132