Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 7.49 | 0.02 | 0.27% | 7.51 | 8.00 | 7.48 | 3,675,209 |
| May 02 2024 | 7.47 | -0.08 | -0.99% | 7.50 | 7.75 | 7.42 | 8,717,656 |
| May 01 2024 | 7.545 | -0.15 | -1.89% | 7.62 | 7.64 | 7.51 | 5,825,767 |
| Apr 30 2024 | 7.69 | 0.06 | 0.79% | 7.61 | 7.72 | 7.575 | 5,514,242 |
| Apr 29 2024 | 7.63 | -0.09 | -1.17% | 7.77 | 7.77 | 7.62 | 4,900,384 |
| Apr 26 2024 | 7.72 | -0.01 | -0.13% | 7.74 | 7.75 | 7.67 | 5,287,567 |
| Apr 24 2024 | 7.73 | 0.04 | 0.52% | 7.81 | 7.82 | 7.705 | 8,419,398 |
| Apr 23 2024 | 7.69 | -0.01 | -0.13% | 7.76 | 7.83 | 7.68 | 5,201,499 |
| Apr 22 2024 | 7.70 | -0.12 | -1.53% | 7.84 | 7.85 | 7.68 | 7,574,123 |
| Apr 19 2024 | 7.82 | 0.16 | 2.09% | 7.68 | 8.50 | 7.00 | 16,209,512 |
| Apr 18 2024 | 7.66 | -0.05 | -0.65% | 7.70 | 7.74 | 7.66 | 5,632,265 |
| Apr 17 2024 | 7.71 | -0.06 | -0.77% | 7.75 | 7.785 | 7.675 | 4,168,351 |
| Apr 16 2024 | 7.77 | -0.13 | -1.58% | 7.84 | 7.84 | 7.71 | 5,708,733 |
| Apr 15 2024 | 7.895 | 0.11 | 1.35% | 7.81 | 7.93 | 7.80 | 6,864,165 |
| Apr 12 2024 | 7.79 | -0.05 | -0.64% | 7.78 | 8.00 | 7.73 | 4,804,324 |
| Apr 11 2024 | 7.84 | 0.12 | 1.55% | 7.67 | 8.00 | 7.66 | 7,276,693 |
| Apr 10 2024 | 7.72 | 0.03 | 0.39% | 7.67 | 7.76 | 7.64 | 8,967,699 |
| Apr 09 2024 | 7.69 | -0.26 | -3.21% | 7.83 | 7.835 | 7.67 | 13,737,185 |
| Apr 08 2024 | 7.945 | 0.00 | 0.00% | 7.945 | 7.945 | 7.945 | 0.00 |
| Apr 05 2024 | 7.945 | 0.09 | 1.08% | 7.87 | 8.03 | 7.25 | 16,509,950 |
| Apr 04 2024 | 7.86 | 0.04 | 0.51% | 7.91 | 7.92 | 7.85 | 6,955,208 |
| Apr 03 2024 | 7.82 | -0.01 | -0.13% | 7.80 | 7.93 | 7.78 | 8,122,741 |
| Apr 02 2024 | 7.83 | 0.08 | 1.03% | 7.75 | 7.85 | 7.00 | 7,690,226 |
| Mar 28 2024 | 7.75 | 0.05 | 0.65% | 7.76 | 7.78 | 7.705 | 10,891,508 |
| Mar 27 2024 | 7.70 | 0.09 | 1.18% | 7.58 | 7.725 | 7.55 | 6,011,774 |
| Mar 26 2024 | 7.61 | 0.02 | 0.20% | 7.59 | 7.73 | 7.58 | 13,035,975 |
| Mar 25 2024 | 7.595 | 0.09 | 1.27% | 7.57 | 7.61 | 7.535 | 6,218,470 |
| Mar 22 2024 | 7.50 | -0.01 | -0.07% | 7.47 | 12.01 | 6.76 | 7,725,736 |
| Mar 21 2024 | 7.505 | 0.04 | 0.47% | 7.52 | 7.54 | 7.46 | 8,067,322 |
| Mar 20 2024 | 7.47 | -0.03 | -0.40% | 7.53 | 7.56 | 7.46 | 5,696,211 |
| Mar 19 2024 | 7.50 | 0.16 | 2.11% | 7.38 | 7.52 | 7.38 | 7,672,774 |
| Mar 18 2024 | 7.345 | 0.01 | 0.20% | 7.33 | 7.36 | 7.31 | 6,021,645 |
| Mar 15 2024 | 7.33 | 0.16 | 2.23% | 7.17 | 7.37 | 7.01 | 25,261,855 |
| Mar 14 2024 | 7.17 | 0.04 | 0.56% | 7.20 | 8.00 | 7.17 | 6,638,694 |
| Mar 13 2024 | 7.13 | 0.07 | 0.99% | 7.11 | 7.15 | 7.05 | 6,347,712 |
| Mar 12 2024 | 7.06 | -0.07 | -0.98% | 7.12 | 7.14 | 7.06 | 6,589,506 |
| Mar 11 2024 | 7.13 | -0.14 | -1.93% | 7.23 | 7.24 | 7.10 | 5,671,566 |
| Mar 08 2024 | 7.27 | 0.00 | 0.00% | 7.31 | 7.50 | 7.18 | 7,581,266 |
| Mar 07 2024 | 7.27 | 0.11 | 1.54% | 7.17 | 7.31 | 7.17 | 7,541,984 |
| Mar 06 2024 | 7.16 | -0.04 | -0.56% | 7.22 | 7.23 | 7.115 | 5,259,717 |
| Mar 05 2024 | 7.20 | -0.07 | -0.96% | 7.22 | 7.28 | 7.18 | 6,257,008 |
| Mar 04 2024 | 7.27 | 0.09 | 1.18% | 7.20 | 7.29 | 7.18 | 7,914,879 |
| Mar 01 2024 | 7.185 | 0.03 | 0.49% | 7.08 | 8.00 | 7.08 | 5,618,748 |
| Feb 29 2024 | 7.15 | 0.05 | 0.70% | 7.11 | 7.16 | 7.04 | 12,607,884 |
| Feb 28 2024 | 7.10 | 0.09 | 1.28% | 7.04 | 7.11 | 7.00 | 7,447,521 |
| Feb 27 2024 | 7.01 | -0.05 | -0.64% | 7.06 | 7.14 | 6.985 | 8,128,217 |
| Feb 26 2024 | 7.055 | -0.38 | -5.05% | 7.16 | 7.25 | 5.00 | 12,131,458 |
| Feb 23 2024 | 7.43 | 0.07 | 0.95% | 7.39 | 7.75 | 7.25 | 6,662,086 |
| Feb 22 2024 | 7.36 | 0.04 | 0.62% | 7.42 | 7.44 | 7.33 | 7,294,846 |
| Feb 21 2024 | 7.315 | -0.07 | -0.88% | 7.38 | 7.38 | 7.25 | 6,773,524 |
| Feb 20 2024 | 7.38 | 0.06 | 0.89% | 7.35 | 7.38 | 7.275 | 7,207,157 |
| Feb 19 2024 | 7.315 | -0.04 | -0.48% | 7.37 | 7.43 | 7.30 | 4,930,130 |
| Feb 16 2024 | 7.35 | 0.03 | 0.41% | 7.40 | 8.76 | 6.50 | 7,548,921 |
| Feb 15 2024 | 7.32 | -0.07 | -0.88% | 7.34 | 7.39 | 7.27 | 10,015,061 |
| Feb 14 2024 | 7.385 | 0.01 | 0.20% | 7.31 | 7.39 | 7.26 | 5,502,654 |
| Feb 13 2024 | 7.37 | 0.03 | 0.41% | 7.33 | 7.41 | 7.31 | 5,108,888 |
| Feb 12 2024 | 7.34 | 0.04 | 0.48% | 7.31 | 7.37 | 7.29 | 4,947,320 |
| Feb 09 2024 | 7.305 | -0.03 | -0.34% | 7.35 | 7.75 | 7.29 | 9,623,720 |
| Feb 08 2024 | 7.33 | -0.12 | -1.61% | 7.44 | 7.45 | 7.29 | 19,992,184 |
| Feb 07 2024 | 7.45 | -0.42 | -5.34% | 7.90 | 7.98 | 7.19 | 24,111,571 |
| Feb 06 2024 | 7.87 | 0.04 | 0.51% | 7.82 | 7.88 | 7.765 | 4,651,141 |
| Feb 05 2024 | 7.83 | -0.05 | -0.63% | 7.79 | 7.87 | 7.75 | 2,955,364 |
