STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	45.82	46.20	44.47	44.81	44.81	-2.46%	475,822
Nov 9, 2026	47.53	47.53	45.19	45.94	45.94	-2.26%	563,921
Nov 6, 2026	47.81	49.40	46.82	47.00	47.00	-4.06%	785,478
Nov 5, 2026	47.69	49.21	47.15	48.99	48.99	4.01%	831,381
Nov 4, 2026	46.26	47.56	45.29	47.10	47.10	5.23%	503,427
Nov 3, 2026	45.60	46.37	44.40	44.76	44.76	-2.12%	592,553
Nov 2, 2026	44.95	46.00	44.59	45.73	45.73	2.76%	907,183
Oct 30, 2026	45.71	47.06	44.44	44.50	44.50	-2.15%	2,375,195
Oct 29, 2026	44.86	46.27	44.60	45.48	45.48	2.66%	4,401,403
Oct 28, 2026	43.92	45.04	42.66	44.30	44.30	1.89%	866,419
Oct 27, 2026	43.88	44.30	43.01	43.48	43.48	1.21%	1,034,125
Oct 26, 2026	44.00	45.15	42.73	42.96	42.96	-2.52%	847,321
Oct 23, 2026	49.47	50.29	43.48	44.07	44.07	-10.50%	742,406
Oct 22, 2026	52.77	52.77	47.85	49.24	49.24	-6.33%	773,788
Oct 21, 2026	52.70	53.07	52.13	52.57	52.57	0.29%	281,601
Oct 20, 2026	52.84	53.94	52.10	52.42	52.42	0.54%	234,345
Oct 19, 2026	52.30	52.68	51.91	52.14	52.14	-0.76%	253,771
Oct 16, 2026	52.01	53.02	52.01	52.54	52.54	1.06%	216,428
Oct 15, 2026	52.01	53.33	51.53	51.99	51.99	2.26%	287,883
Oct 14, 2026	50.34	50.88	49.48	50.84	50.84	-0.16%	506,243
Oct 13, 2026	50.84	51.38	49.89	50.92	50.92	1.66%	446,650
Oct 12, 2026	50.47	50.74	49.04	50.09	50.09	-1.20%	325,241
Oct 9, 2026	51.85	51.88	50.65	50.70	50.70	-2.27%	218,183
Oct 8, 2026	50.43	52.05	50.33	51.88	51.88	2.94%	416,414
Oct 7, 2026	50.97	51.05	49.77	50.40	50.40	-2.55%	357,830
Oct 6, 2026	51.28	52.28	50.87	51.72	51.72	1.75%	287,617
Oct 5, 2026	51.50	52.01	50.61	50.83	50.83	-1.40%	361,803
Oct 2, 2026	51.42	53.29	51.24	51.55	51.55	1.76%	392,651
Oct 1, 2026	49.64	51.19	48.74	50.66	50.66	1.91%	645,926
Sep 30, 2026	56.81	56.90	49.40	49.71	49.71	-12.42%	721,807
Sep 29, 2026	57.24	57.54	55.92	56.76	56.76	-1.36%	296,045
Sep 28, 2026	58.79	58.90	57.37	57.54	57.54	-2.79%	271,323
Sep 25, 2026	60.04	60.12	58.91	59.19	59.19	-0.90%	294,176
Sep 24, 2026	62.26	62.26	59.73	59.73	59.73	-3.63%	355,068
Sep 23, 2026	62.59	63.32	61.97	61.98	61.98	-1.45%	370,532
Sep 22, 2026	63.27	63.64	62.30	62.89	62.89	0.03%	243,660
Sep 21, 2026	63.46	63.95	62.85	62.87	62.87	-0.46%	222,854
Sep 18, 2026	64.96	65.13	63.14	63.16	63.16	-3.44%	520,604
Sep 17, 2026	66.44	66.46	65.37	65.41	65.41	-0.24%	220,069
Sep 16, 2026	66.07	66.89	64.25	65.57	65.57	-0.59%	219,718
Sep 15, 2026	66.27	66.43	64.69	65.96	65.96	-0.77%	168,055
Sep 14, 2026	66.71	67.55	66.40	67.02	66.47	1.18%	156,650
Sep 11, 2026	67.50	67.50	66.17	66.24	65.70	-0.48%	173,408
Sep 10, 2026	67.37	68.33	66.08	66.56	66.01	-0.64%	211,572
Sep 9, 2026	66.62	67.43	65.80	66.99	66.44	-0.07%	276,336
Sep 8, 2026	66.72	67.98	65.95	67.04	66.49	-0.73%	342,947
Sep 4, 2026	68.59	69.03	66.53	67.53	66.98	-3.02%	229,705
Sep 3, 2026	68.87	70.81	68.87	69.63	69.06	2.31%	249,297
Sep 2, 2026	69.28	69.82	68.00	68.06	67.50	-0.80%	344,923
Sep 1, 2026	68.60	70.48	68.15	68.61	68.05	-0.06%	263,519