Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 74.29 | -0.10 | -0.13% | 73.70 | 74.75 | 73.55 | 8,642,089 |
| Apr 23 2024 | 74.39 | -0.12 | -0.16% | 74.50 | 75.01 | 74.03 | 2,423,968 |
| Apr 22 2024 | 74.51 | 1.14 | 1.55% | 73.79 | 74.74 | 73.21 | 1,680,016 |
| Apr 19 2024 | 73.37 | 0.33 | 0.45% | 73.51 | 74.02 | 73.11 | 3,005,468 |
| Apr 18 2024 | 73.04 | 0.23 | 0.32% | 73.26 | 73.67 | 72.54 | 1,689,904 |
| Apr 17 2024 | 72.81 | -0.21 | -0.29% | 73.10 | 73.56 | 72.13 | 2,265,247 |
| Apr 16 2024 | 73.02 | -1.91 | -2.55% | 74.90 | 75.445 | 72.72 | 3,018,697 |
| Apr 15 2024 | 74.93 | -0.85 | -1.12% | 76.47 | 77.40 | 74.44 | 3,398,319 |
| Apr 12 2024 | 75.78 | 1.87 | 2.53% | 74.65 | 78.49 | 73.23 | 6,622,164 |
| Apr 11 2024 | 73.91 | -0.46 | -0.62% | 74.22 | 74.70 | 72.85 | 2,436,206 |
| Apr 10 2024 | 74.37 | -2.27 | -2.96% | 75.48 | 75.97 | 74.32 | 1,954,446 |
| Apr 09 2024 | 76.64 | 0.25 | 0.33% | 76.68 | 77.08 | 76.00 | 1,582,653 |
| Apr 08 2024 | 76.39 | 0.59 | 0.78% | 76.26 | 76.94 | 75.70 | 1,523,418 |
| Apr 05 2024 | 75.80 | -0.15 | -0.20% | 75.88 | 76.47 | 74.51 | 1,642,445 |
| Apr 04 2024 | 75.95 | -1.37 | -1.77% | 77.99 | 78.50 | 75.89 | 1,915,352 |
| Apr 03 2024 | 77.32 | 0.32 | 0.42% | 76.97 | 77.98 | 76.74 | 1,585,379 |
| Apr 02 2024 | 77.00 | -0.25 | -0.32% | 77.43 | 77.71 | 76.84 | 3,184,047 |
| Apr 01 2024 | 77.25 | -0.07 | -0.09% | 76.89 | 77.33 | 76.41 | 1,815,084 |
| Mar 28 2024 | 77.32 | 0.44 | 0.57% | 76.65 | 77.675 | 76.2041 | 2,202,823 |
| Mar 27 2024 | 76.88 | 0.70 | 0.92% | 76.60 | 77.24 | 76.13 | 2,585,699 |
| Mar 26 2024 | 76.18 | 0.53 | 0.70% | 76.08 | 76.43 | 75.65 | 1,762,714 |
| Mar 25 2024 | 75.65 | -0.19 | -0.25% | 76.39 | 76.86 | 75.63 | 2,026,668 |
| Mar 22 2024 | 75.84 | -0.09 | -0.12% | 76.07 | 76.29 | 75.41 | 2,585,258 |
| Mar 21 2024 | 75.93 | 2.11 | 2.86% | 74.20 | 76.00 | 73.965 | 2,720,621 |
| Mar 20 2024 | 73.82 | 1.20 | 1.65% | 72.54 | 74.02 | 72.13 | 1,818,491 |
| Mar 19 2024 | 72.62 | 0.13 | 0.18% | 72.49 | 72.74 | 72.00 | 2,991,725 |
| Mar 18 2024 | 72.49 | -0.01 | -0.01% | 72.51 | 72.69 | 71.93 | 2,234,348 |
| Mar 15 2024 | 72.50 | 0.64 | 0.89% | 71.05 | 72.615 | 71.05 | 4,129,152 |
| Mar 14 2024 | 71.86 | -0.99 | -1.36% | 72.48 | 72.85 | 71.26 | 2,120,689 |
| Mar 13 2024 | 72.85 | 0.34 | 0.47% | 72.52 | 73.64 | 72.52 | 1,943,126 |
| Mar 12 2024 | 72.51 | -0.93 | -1.27% | 73.65 | 73.91 | 72.33 | 1,881,408 |
| Mar 11 2024 | 73.44 | 1.01 | 1.39% | 72.09 | 73.61 | 72.075 | 1,847,574 |
| Mar 08 2024 | 72.43 | 0.18 | 0.25% | 72.33 | 73.01 | 72.27 | 1,657,587 |
| Mar 07 2024 | 72.25 | 0.41 | 0.57% | 72.23 | 72.75 | 72.02 | 2,448,270 |
| Mar 06 2024 | 71.84 | -1.47 | -2.01% | 73.28 | 73.37 | 71.59 | 2,802,591 |
| Mar 05 2024 | 73.31 | -0.69 | -0.93% | 73.35 | 74.65 | 72.83 | 2,704,134 |
| Mar 04 2024 | 74.00 | 0.15 | 0.20% | 73.72 | 74.95 | 73.66 | 1,548,212 |
| Mar 01 2024 | 73.85 | 0.12 | 0.16% | 73.64 | 73.95 | 72.73 | 1,769,432 |
| Feb 29 2024 | 73.73 | 0.36 | 0.49% | 73.90 | 74.27 | 73.27 | 3,684,182 |
| Feb 28 2024 | 73.37 | -0.11 | -0.15% | 73.32 | 74.30 | 73.18 | 2,235,202 |
| Feb 27 2024 | 73.48 | 0.61 | 0.84% | 72.94 | 73.49 | 72.66 | 2,025,106 |
| Feb 26 2024 | 72.87 | -0.71 | -0.96% | 73.06 | 74.16 | 72.75 | 2,068,009 |
| Feb 23 2024 | 73.58 | 1.16 | 1.60% | 72.66 | 73.91 | 72.28 | 3,354,062 |
| Feb 22 2024 | 72.42 | 0.27 | 0.37% | 72.50 | 72.74 | 71.855 | 2,439,703 |
| Feb 21 2024 | 72.15 | 0.60 | 0.84% | 71.55 | 72.49 | 71.25 | 2,693,958 |
| Feb 20 2024 | 71.55 | -0.94 | -1.30% | 70.86 | 72.13 | 70.86 | 1,873,987 |
| Feb 16 2024 | 72.49 | -0.54 | -0.74% | 73.00 | 73.09 | 72.31 | 1,495,919 |
| Feb 15 2024 | 73.03 | 1.53 | 2.14% | 71.93 | 73.21 | 71.74 | 1,514,585 |
| Feb 14 2024 | 71.50 | 0.39 | 0.55% | 71.78 | 72.13 | 71.235 | 1,172,135 |
| Feb 13 2024 | 71.11 | -2.49 | -3.38% | 72.69 | 72.865 | 70.53 | 1,577,472 |
| Feb 12 2024 | 73.60 | 0.76 | 1.04% | 72.81 | 74.22 | 72.64 | 1,516,916 |
| Feb 09 2024 | 72.84 | 0.45 | 0.62% | 72.34 | 72.98 | 72.08 | 1,312,372 |
| Feb 08 2024 | 72.39 | -0.64 | -0.88% | 73.00 | 73.45 | 71.84 | 2,705,036 |
| Feb 07 2024 | 73.03 | 0.58 | 0.80% | 72.68 | 73.105 | 71.71 | 2,605,565 |
| Feb 06 2024 | 72.45 | -0.12 | -0.17% | 72.41 | 73.06 | 72.405 | 1,505,215 |
| Feb 05 2024 | 72.57 | -0.86 | -1.17% | 72.52 | 73.10 | 72.21 | 1,918,544 |
| Feb 02 2024 | 73.43 | 0.18 | 0.25% | 73.21 | 73.76 | 72.70 | 1,879,712 |
| Feb 01 2024 | 73.25 | -0.62 | -0.84% | 73.77 | 74.175 | 72.455 | 2,947,722 |
| Jan 31 2024 | 73.87 | -0.98 | -1.31% | 74.73 | 75.55 | 73.81 | 2,566,936 |
| Jan 30 2024 | 74.85 | 0.01 | 0.01% | 75.15 | 75.165 | 74.42 | 1,917,481 |
| Jan 29 2024 | 74.84 | -0.27 | -0.36% | 74.74 | 75.33 | 74.34 | 1,812,700 |
| Jan 26 2024 | 75.11 | 0.43 | 0.58% | 74.87 | 75.84 | 74.58 | 1,740,455 |
