Register to chat with like-minded investors on our interactive forums.
STBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 30.98 | -0.02 | -0.06% | 30.95 | 31.42 | 30.69 | 111,280 |
| Apr 25 2024 | 31.00 | -0.27 | -0.86% | 30.97 | 31.09 | 30.49 | 132,045 |
| Apr 24 2024 | 31.27 | 0.12 | 0.39% | 30.90 | 31.30 | 30.71 | 154,804 |
| Apr 23 2024 | 31.15 | 0.36 | 1.17% | 30.86 | 31.66 | 30.7649 | 191,342 |
| Apr 22 2024 | 30.79 | 0.32 | 1.05% | 30.57 | 31.025 | 30.475 | 151,370 |
| Apr 19 2024 | 30.47 | 1.12 | 3.82% | 29.03 | 30.52 | 28.83 | 194,756 |
| Apr 18 2024 | 29.35 | 0.15 | 0.51% | 28.83 | 30.04 | 28.83 | 180,948 |
| Apr 17 2024 | 29.20 | 0.01 | 0.03% | 29.40 | 29.68 | 29.15 | 166,567 |
| Apr 16 2024 | 29.19 | -0.19 | -0.65% | 29.04 | 29.4401 | 28.86 | 134,234 |
| Apr 15 2024 | 29.38 | 0.10 | 0.34% | 29.22 | 29.635 | 28.95 | 159,566 |
| Apr 12 2024 | 29.28 | -0.18 | -0.61% | 29.17 | 29.445 | 29.08 | 110,395 |
| Apr 11 2024 | 29.46 | -0.02 | -0.07% | 29.77 | 30.01 | 29.09 | 108,327 |
| Apr 10 2024 | 29.48 | -1.82 | -5.81% | 30.38 | 30.54 | 29.12 | 184,257 |
| Apr 09 2024 | 31.30 | 0.04 | 0.13% | 31.33 | 31.43 | 31.00 | 92,529 |
| Apr 08 2024 | 31.26 | 0.37 | 1.20% | 31.12 | 31.365 | 30.9221 | 91,026 |
| Apr 05 2024 | 30.89 | -0.22 | -0.71% | 31.06 | 31.19 | 30.83 | 98,875 |
| Apr 04 2024 | 31.11 | 0.09 | 0.29% | 31.46 | 31.7829 | 30.98 | 177,293 |
| Apr 03 2024 | 31.02 | -0.36 | -1.15% | 31.28 | 31.56 | 30.995 | 129,807 |
| Apr 02 2024 | 31.38 | -0.51 | -1.60% | 31.54 | 31.79 | 31.095 | 244,788 |
| Apr 01 2024 | 31.89 | -0.19 | -0.59% | 32.07 | 32.07 | 31.39 | 150,173 |
| Mar 28 2024 | 32.08 | 0.32 | 1.01% | 31.71 | 32.14 | 31.57 | 250,493 |
| Mar 27 2024 | 31.76 | 1.39 | 4.58% | 30.69 | 31.76 | 30.57 | 141,276 |
| Mar 26 2024 | 30.37 | -0.37 | -1.20% | 31.10 | 31.10 | 30.3113 | 113,561 |
| Mar 25 2024 | 30.74 | -0.04 | -0.13% | 30.98 | 31.29 | 30.67 | 86,661 |
| Mar 22 2024 | 30.78 | -0.67 | -2.13% | 31.66 | 31.66 | 30.5636 | 96,977 |
| Mar 21 2024 | 31.45 | 0.13 | 0.42% | 31.51 | 31.99 | 31.43 | 108,519 |
| Mar 20 2024 | 31.32 | 1.08 | 3.57% | 30.17 | 31.71 | 29.81 | 123,779 |
| Mar 19 2024 | 30.24 | 0.20 | 0.67% | 30.01 | 30.62 | 29.73 | 139,973 |
| Mar 18 2024 | 30.04 | -0.38 | -1.25% | 30.50 | 30.67 | 29.97 | 139,993 |
| Mar 15 2024 | 30.42 | 0.37 | 1.23% | 30.07 | 30.83 | 29.95 | 757,515 |
| Mar 14 2024 | 30.05 | -0.96 | -3.10% | 30.84 | 30.95 | 29.91 | 165,148 |
| Mar 13 2024 | 31.01 | -0.11 | -0.35% | 31.09 | 31.595 | 30.90 | 124,448 |
| Mar 12 2024 | 31.12 | -0.53 | -1.67% | 31.58 | 31.65 | 31.05 | 121,494 |
| Mar 11 2024 | 31.65 | -0.40 | -1.25% | 32.10 | 32.25 | 31.64 | 124,285 |
| Mar 08 2024 | 32.05 | 0.01 | 0.03% | 32.63 | 32.69 | 32.03 | 105,508 |
| Mar 07 2024 | 32.04 | 0.12 | 0.38% | 32.29 | 32.66 | 31.75 | 155,471 |
| Mar 06 2024 | 31.92 | -0.13 | -0.41% | 32.05 | 32.50 | 31.21 | 127,376 |
| Mar 05 2024 | 32.05 | 1.04 | 3.35% | 31.00 | 32.16 | 31.00 | 159,050 |
| Mar 04 2024 | 31.01 | 0.26 | 0.85% | 31.08 | 31.74 | 30.943 | 163,907 |
| Mar 01 2024 | 30.75 | -0.44 | -1.41% | 30.91 | 31.11 | 30.22 | 108,934 |
| Feb 29 2024 | 31.19 | 0.53 | 1.73% | 31.37 | 31.64 | 30.83 | 105,257 |
| Feb 28 2024 | 30.66 | -0.26 | -0.84% | 30.89 | 31.00 | 30.57 | 97,118 |
| Feb 27 2024 | 30.92 | 0.08 | 0.26% | 31.07 | 31.32 | 30.74 | 84,282 |
| Feb 26 2024 | 30.84 | -0.29 | -0.93% | 30.99 | 31.27 | 30.585 | 78,322 |
| Feb 23 2024 | 31.13 | 0.24 | 0.78% | 30.98 | 31.55 | 30.41 | 181,653 |
| Feb 22 2024 | 30.89 | -0.31 | -0.99% | 31.14 | 32.3399 | 30.53 | 169,072 |
| Feb 21 2024 | 31.20 | -0.33 | -1.05% | 31.50 | 31.70 | 31.16 | 155,959 |
| Feb 20 2024 | 31.53 | -0.51 | -1.59% | 31.69 | 32.13 | 31.48 | 124,112 |
| Feb 16 2024 | 32.04 | -0.50 | -1.54% | 32.16 | 32.43 | 31.90 | 328,397 |
| Feb 15 2024 | 32.54 | 1.39 | 4.46% | 31.46 | 33.09 | 31.37 | 162,068 |
| Feb 14 2024 | 31.15 | 0.33 | 1.07% | 31.13 | 31.68 | 30.50 | 131,572 |
| Feb 13 2024 | 30.82 | -1.61 | -4.96% | 31.25 | 31.62 | 30.24 | 220,943 |
| Feb 12 2024 | 32.43 | 0.54 | 1.69% | 31.84 | 32.89 | 31.84 | 174,112 |
| Feb 09 2024 | 31.89 | 0.67 | 2.15% | 31.33 | 31.91 | 30.8469 | 131,288 |
| Feb 08 2024 | 31.22 | 0.21 | 0.68% | 30.99 | 31.36 | 30.97 | 121,079 |
| Feb 07 2024 | 31.01 | -0.44 | -1.40% | 31.12 | 31.51 | 30.2885 | 108,940 |
| Feb 06 2024 | 31.45 | -0.52 | -1.63% | 31.96 | 32.31 | 31.18 | 194,908 |
| Feb 05 2024 | 31.97 | -0.47 | -1.45% | 31.93 | 32.235 | 31.585 | 131,179 |
| Feb 02 2024 | 32.44 | -0.03 | -0.09% | 31.77 | 32.7624 | 31.49 | 214,856 |
| Feb 01 2024 | 32.47 | -0.87 | -2.61% | 33.65 | 33.83 | 31.65 | 232,989 |
| Jan 31 2024 | 33.34 | -2.06 | -5.82% | 34.90 | 34.99 | 33.27 | 224,704 |
| Jan 30 2024 | 35.40 | -0.61 | -1.69% | 35.86 | 36.275 | 35.14 | 188,568 |
| Jan 29 2024 | 36.01 | 1.09 | 3.12% | 35.00 | 36.05 | 34.565 | 287,127 |
