STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	64.37	64.95	63.72	64.85	64.85	0.39%	132,963
Apr 10, 2026	65.01	65.32	64.11	64.60	64.60	-1.00%	170,222
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%	288,309
Mar 27, 2026	58.74	59.17	58.05	59.06	59.06	-0.54%	236,350
Mar 26, 2026	57.93	59.68	57.75	59.38	59.38	1.30%	179,689
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%	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