STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	64.85	66.18	64.39	65.22	65.22	0.65%	167,803
Jun 11, 2026	67.01	67.01	64.75	64.80	64.80	-2.32%	134,468
Jun 10, 2026	66.62	67.78	66.18	66.34	66.34	0.35%	158,207
Jun 9, 2026	65.76	67.10	65.15	66.11	66.11	1.61%	157,506
Jun 8, 2026	65.93	66.45	64.99	65.06	65.06	-1.17%	175,587
Jun 5, 2026	63.83	66.34	63.83	65.83	65.83	3.80%	152,680
Jun 4, 2026	63.77	64.85	63.23	63.42	63.42	1.28%	246,611
Jun 3, 2026	63.91	63.91	62.45	62.62	62.62	-2.23%	308,103
Jun 2, 2026	63.60	64.85	63.60	64.05	64.05	0.20%	155,681
Jun 1, 2026	64.43	64.86	63.27	63.92	63.92	-1.63%	189,757
May 29, 2026	65.77	66.18	64.95	64.98	64.98	-1.71%	133,093
May 28, 2026	67.46	67.85	66.08	66.11	66.11	-2.85%	119,500
May 27, 2026	68.50	69.20	67.45	68.05	68.05	0.04%	109,104
May 26, 2026	67.89	68.14	67.38	68.02	68.02	0.49%	87,215
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