STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	70.27	70.27	68.47	69.10	69.10	-1.27%	212,083
Apr 30, 2026	69.39	70.13	68.67	69.99	69.99	-0.01%	164,077
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%	266,689
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%	123,255
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%	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