STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	64.95	68.49	64.74	67.52	-	5.09%	203,440
Jul 23, 2026	63.96	67.30	62.91	64.25	64.25	-7.83%	839,301
Jul 22, 2026	69.94	70.13	68.75	69.71	69.71	-0.60%	196,677
Jul 21, 2026	70.22	70.67	69.13	70.13	70.13	0.49%	182,843
Jul 20, 2026	71.43	72.12	69.62	69.79	69.79	-3.07%	169,683
Jul 17, 2026	72.44	73.73	71.55	72.00	72.00	-0.32%	192,697
Jul 16, 2026	69.01	72.29	69.01	72.23	72.23	5.25%	184,076
Jul 15, 2026	68.48	69.59	67.80	68.63	68.63	-0.36%	179,973
Jul 14, 2026	69.50	70.00	68.44	68.88	68.88	-0.78%	129,013
Jul 13, 2026	68.71	69.86	68.50	69.42	69.42	1.40%	248,398
Jul 10, 2026	67.94	69.05	67.67	68.46	68.46	0.74%	122,567
Jul 9, 2026	67.50	68.45	66.87	67.96	67.96	0.92%	165,357
Jul 8, 2026	67.79	69.11	67.26	67.34	67.34	-1.48%	230,283
Jul 7, 2026	68.44	68.98	68.04	68.35	68.35	0.71%	236,874
Jul 6, 2026	67.72	68.68	66.93	67.87	67.87	-0.13%	245,177
Jul 2, 2026	68.31	68.47	66.16	67.96	67.96	0.56%	174,978
Jul 1, 2026	66.33	67.72	65.63	67.58	67.58	2.36%	227,096
Jun 30, 2026	67.01	67.32	65.33	66.02	66.02	-1.40%	199,240
Jun 29, 2026	67.80	67.80	66.38	66.96	66.96	-2.50%	488,638
Jun 26, 2026	64.61	68.68	63.52	68.68	68.68	6.38%	1,104,604
Jun 25, 2026	67.47	67.50	64.39	64.56	64.56	-5.14%	258,253
Jun 24, 2026	68.01	68.51	67.17	68.06	68.06	0.34%	239,440
Jun 23, 2026	66.90	68.07	66.25	67.83	67.83	2.49%	169,653
Jun 22, 2026	66.29	67.39	65.48	66.18	66.18	-0.42%	148,798
Jun 18, 2026	65.92	66.67	65.28	66.46	66.46	1.47%	411,582
Jun 17, 2026	65.47	67.00	65.07	65.50	65.50	-0.89%	155,640
Jun 16, 2026	65.99	66.59	65.31	66.09	66.09	0.76%	140,108
Jun 15, 2026	65.28	65.93	64.70	65.59	65.59	1.38%	191,624
Jun 12, 2026	64.85	66.18	64.39	65.22	64.70	0.65%	167,803
Jun 11, 2026	67.01	67.01	64.75	64.80	64.28	-2.32%	138,286
Jun 10, 2026	66.62	67.78	66.18	66.34	65.81	0.35%	180,523
Jun 9, 2026	65.76	67.10	65.15	66.11	65.58	1.61%	168,057
Jun 8, 2026	65.93	66.45	64.99	65.06	64.54	-1.17%	246,211
Jun 5, 2026	63.83	66.34	63.83	65.83	65.30	3.80%	164,827
Jun 4, 2026	63.77	64.85	63.23	63.42	62.91	1.28%	246,611
Jun 3, 2026	63.91	63.91	62.45	62.62	62.12	-2.23%	308,103
Jun 2, 2026	63.60	64.85	63.60	64.05	63.53	0.20%	156,464
Jun 1, 2026	64.43	64.86	63.27	63.92	63.41	-1.63%	189,757
May 29, 2026	65.77	66.18	64.95	64.98	64.46	-1.71%	134,494
May 28, 2026	67.46	67.85	66.08	66.11	65.58	-2.85%	120,978
May 27, 2026	68.50	69.20	67.45	68.05	67.50	0.04%	110,348
May 26, 2026	67.89	68.14	67.38	68.02	67.47	0.49%	91,545
May 22, 2026	68.11	68.64	67.38	67.69	67.15	-0.54%	120,759
May 21, 2026	67.21	68.69	65.95	68.06	67.51	-0.09%	145,692
May 20, 2026	67.13	68.56	66.49	68.12	67.57	1.72%	194,146
May 19, 2026	68.58	68.74	66.84	66.97	66.43	-2.60%	104,682
May 18, 2026	67.17	69.22	67.17	68.76	68.21	2.95%	128,234
May 15, 2026	67.43	67.77	66.64	66.79	66.25	-1.01%	130,868
May 14, 2026	67.22	67.99	67.00	67.47	66.93	1.46%	133,521
May 13, 2026	66.25	67.04	65.44	66.50	65.96	-0.51%	212,222