STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	68.11	68.64	67.38	67.69	67.69	-0.54%	114,777
May 21, 2026	67.21	68.69	65.95	68.06	68.06	-0.09%	145,692
May 20, 2026	67.13	68.56	66.49	68.12	68.12	1.72%	190,506
May 19, 2026	68.58	68.74	66.84	66.97	66.97	-2.60%	99,610
May 18, 2026	67.17	69.22	67.17	68.76	68.76	2.95%	115,469
May 15, 2026	67.43	67.77	66.64	66.79	66.79	-1.01%	130,868
May 14, 2026	67.22	67.99	67.00	67.47	67.47	1.46%	133,521
May 13, 2026	66.25	67.04	65.44	66.50	66.50	-0.51%	212,222
May 12, 2026	68.22	68.44	66.74	66.84	66.84	-1.85%	227,641
May 11, 2026	70.02	70.02	67.59	68.10	68.10	-2.34%	157,016
May 8, 2026	69.97	70.23	68.59	69.73	69.73	-0.13%	133,162
May 7, 2026	68.59	70.38	66.95	69.82	69.82	1.20%	230,208
May 6, 2026	69.45	70.10	68.27	68.99	68.99	0.55%	161,546
May 5, 2026	68.21	69.30	68.12	68.61	68.61	0.60%	156,656
May 4, 2026	68.37	69.89	67.50	68.20	68.20	-1.30%	136,331
May 1, 2026	70.27	70.27	68.47	69.10	69.10	-1.27%	215,112
Apr 30, 2026	69.39	70.13	68.67	69.99	69.99	-0.01%	166,543
Apr 29, 2026	70.55	71.20	69.70	70.00	70.00	-1.82%	149,613
Apr 28, 2026	72.58	73.00	70.65	71.30	71.30	-0.77%	209,967
Apr 27, 2026	71.45	72.60	70.81	71.85	71.85	0.25%	225,358
Apr 24, 2026	71.10	72.01	69.84	71.67	71.67	1.03%	180,058
Apr 23, 2026	66.25	71.27	65.40	70.94	70.94	3.87%	302,646
Apr 22, 2026	67.50	68.67	65.23	68.30	68.30	1.56%	276,132
Apr 21, 2026	66.98	68.14	65.74	67.25	67.25	0.61%	238,626
Apr 20, 2026	67.32	67.90	66.79	66.84	66.84	-1.01%	177,362
Apr 17, 2026	65.71	68.08	65.70	67.52	67.52	3.99%	172,161
Apr 16, 2026	65.12	65.71	64.61	64.93	64.93	-0.55%	123,264
Apr 15, 2026	64.78	65.80	64.20	65.29	65.29	0.68%	158,387
Apr 14, 2026	64.55	65.86	64.33	64.85	64.85	-	117,443
Apr 13, 2026	64.37	64.95	63.72	64.85	64.85	0.39%	133,063
Apr 10, 2026	65.01	65.32	64.11	64.60	64.60	-1.00%	170,224
Apr 9, 2026	64.16	66.06	63.60	65.25	65.25	1.19%	156,976
Apr 8, 2026	64.13	64.99	64.01	64.48	64.48	3.72%	245,038
Apr 7, 2026	61.35	62.22	61.35	62.17	62.17	1.37%	187,852
Apr 6, 2026	60.64	61.56	60.30	61.33	61.33	1.29%	136,578
Apr 2, 2026	60.15	61.11	59.57	60.55	60.55	-0.74%	218,420
Apr 1, 2026	61.10	61.91	60.33	61.00	61.00	-0.94%	268,724
Mar 31, 2026	62.02	62.52	60.65	61.58	61.58	0.79%	268,080
Mar 30, 2026	59.96	61.72	59.41	61.10	61.10	3.45%	325,199
Mar 27, 2026	58.74	59.17	58.05	59.06	59.06	-0.54%	260,914
Mar 26, 2026	57.93	59.68	57.75	59.38	59.38	1.30%	185,058
Mar 25, 2026	59.49	59.75	58.00	58.62	58.62	0.27%	141,579
Mar 24, 2026	58.14	59.81	57.72	58.46	58.46	-1.20%	260,799
Mar 23, 2026	59.11	59.74	58.19	59.17	59.17	3.10%	286,323
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%	300,401
Mar 18, 2026	64.49	65.68	63.61	63.69	63.69	-2.08%	203,107
Mar 17, 2026	64.84	65.60	64.51	65.04	65.04	1.59%	182,091
Mar 16, 2026	64.78	66.23	64.00	64.02	64.02	-0.07%	165,998
Mar 13, 2026	64.11	64.82	63.03	64.59	64.07	2.09%	213,578