Register for streaming realtime charts, analysis tools, and prices.
STVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 26.91 | -0.73 | -2.64% | 27.60 | 27.88 | 26.39 | 575,731 |
| May 07 2024 | 27.64 | 0.97 | 3.64% | 26.76 | 28.08 | 26.15 | 381,823 |
| May 06 2024 | 26.67 | 0.22 | 0.83% | 26.45 | 26.84 | 26.00 | 231,527 |
| May 03 2024 | 26.45 | -0.36 | -1.34% | 27.19 | 27.72 | 26.04 | 277,658 |
| May 02 2024 | 26.81 | -1.42 | -5.03% | 28.63 | 28.88 | 26.28 | 318,207 |
| May 01 2024 | 28.23 | 0.19 | 0.68% | 27.71 | 28.77 | 27.71 | 247,015 |
| Apr 30 2024 | 28.04 | 0.62 | 2.26% | 27.26 | 28.57 | 27.26 | 366,043 |
| Apr 29 2024 | 27.42 | -0.12 | -0.44% | 27.53 | 28.16 | 27.32 | 386,376 |
| Apr 26 2024 | 27.54 | 0.02 | 0.07% | 27.98 | 28.165 | 27.35 | 335,568 |
| Apr 25 2024 | 27.52 | 0.21 | 0.77% | 26.85 | 27.54 | 26.4708 | 588,765 |
| Apr 24 2024 | 27.31 | 0.09 | 0.33% | 27.55 | 27.95 | 27.14 | 190,354 |
| Apr 23 2024 | 27.22 | 0.68 | 2.56% | 26.61 | 27.88 | 26.54 | 233,114 |
| Apr 22 2024 | 26.54 | -0.19 | -0.71% | 27.11 | 27.71 | 26.52 | 277,071 |
| Apr 19 2024 | 26.73 | -1.67 | -5.88% | 28.48 | 28.50 | 26.53 | 669,368 |
| Apr 18 2024 | 28.40 | -0.46 | -1.59% | 28.50 | 29.11 | 27.305 | 952,622 |
| Apr 17 2024 | 28.86 | -0.11 | -0.38% | 29.00 | 29.675 | 28.80 | 186,246 |
| Apr 16 2024 | 28.97 | -0.48 | -1.63% | 29.51 | 29.60 | 28.9375 | 164,894 |
| Apr 15 2024 | 29.45 | 0.06 | 0.20% | 29.70 | 29.81 | 29.00 | 240,221 |
| Apr 12 2024 | 29.39 | 0.39 | 1.34% | 28.51 | 29.40 | 28.50 | 289,255 |
| Apr 11 2024 | 29.00 | 0.00 | 0.00% | 29.16 | 29.82 | 28.98 | 303,800 |
| Apr 10 2024 | 29.00 | -0.33 | -1.13% | 28.85 | 30.10 | 28.85 | 153,752 |
| Apr 09 2024 | 29.33 | 0.45 | 1.56% | 28.69 | 29.43 | 28.5419 | 234,543 |
| Apr 08 2024 | 28.88 | -0.10 | -0.35% | 29.42 | 29.665 | 28.76 | 118,957 |
| Apr 05 2024 | 28.98 | -1.32 | -4.36% | 29.78 | 30.06 | 28.70 | 493,106 |
| Apr 04 2024 | 30.30 | 0.21 | 0.70% | 29.98 | 31.41 | 29.75 | 273,003 |
| Apr 03 2024 | 30.09 | -0.67 | -2.18% | 30.87 | 31.61 | 29.54 | 496,342 |
| Apr 02 2024 | 30.76 | -0.57 | -1.82% | 32.98 | 32.98 | 30.12 | 446,642 |
| Apr 01 2024 | 31.33 | -0.77 | -2.40% | 32.35 | 32.375 | 31.21 | 322,184 |
| Mar 28 2024 | 32.10 | 0.23 | 0.72% | 31.31 | 32.14 | 30.775 | 298,584 |
| Mar 27 2024 | 31.87 | 0.08 | 0.25% | 32.10 | 33.49 | 31.00 | 395,079 |
| Mar 26 2024 | 31.79 | 0.37 | 1.18% | 32.20 | 32.3185 | 30.89 | 842,466 |
| Mar 25 2024 | 31.42 | 0.41 | 1.32% | 31.39 | 32.48 | 30.54 | 994,634 |
| Mar 22 2024 | 31.01 | 2.70 | 9.54% | 28.11 | 31.38 | 28.10 | 3,460,206 |
| Mar 21 2024 | 28.31 | 0.67 | 2.42% | 26.48 | 29.62 | 25.52 | 767,564 |
| Mar 20 2024 | 27.64 | -1.53 | -5.25% | 29.07 | 29.33 | 27.57 | 161,171 |
| Mar 19 2024 | 29.17 | -0.28 | -0.95% | 29.01 | 29.72 | 29.01 | 221,211 |
| Mar 18 2024 | 29.45 | -0.53 | -1.77% | 30.05 | 30.48 | 29.1066 | 209,964 |
| Mar 15 2024 | 29.98 | 0.43 | 1.46% | 29.70 | 30.46 | 29.36 | 254,179 |
| Mar 14 2024 | 29.55 | -0.32 | -1.07% | 29.74 | 29.87 | 29.33 | 187,479 |
| Mar 13 2024 | 29.87 | 1.44 | 5.07% | 28.44 | 29.88 | 28.44 | 236,896 |
| Mar 12 2024 | 28.43 | -0.12 | -0.42% | 28.26 | 30.01 | 28.22 | 409,593 |
| Mar 11 2024 | 28.55 | -0.80 | -2.73% | 28.87 | 29.835 | 28.51 | 273,926 |
| Mar 08 2024 | 29.35 | -1.03 | -3.39% | 28.91 | 30.67 | 28.91 | 430,569 |
| Mar 07 2024 | 30.38 | -2.72 | -8.22% | 30.00 | 31.9796 | 29.05 | 870,633 |
| Mar 06 2024 | 33.10 | 1.06 | 3.31% | 32.03 | 33.10 | 31.95 | 203,000 |
| Mar 05 2024 | 32.04 | -0.44 | -1.35% | 32.50 | 32.50 | 31.55 | 175,794 |
| Mar 04 2024 | 32.48 | -0.11 | -0.34% | 32.45 | 33.28 | 31.70 | 265,853 |
| Mar 01 2024 | 32.59 | -0.56 | -1.69% | 32.90 | 34.00 | 32.49 | 381,777 |
| Feb 29 2024 | 33.15 | 2.23 | 7.21% | 31.30 | 33.30 | 30.83 | 202,173 |
| Feb 28 2024 | 30.92 | 0.11 | 0.36% | 31.01 | 31.41 | 30.19 | 170,805 |
| Feb 27 2024 | 30.81 | -1.86 | -5.69% | 32.24 | 32.59 | 30.81 | 156,053 |
| Feb 26 2024 | 32.67 | 0.50 | 1.55% | 32.03 | 32.92 | 31.8151 | 168,341 |
| Feb 23 2024 | 32.17 | 1.60 | 5.23% | 30.40 | 32.44 | 30.01 | 253,684 |
| Feb 22 2024 | 30.57 | -0.27 | -0.88% | 31.56 | 31.5999 | 30.49 | 222,054 |
| Feb 21 2024 | 30.84 | 0.77 | 2.56% | 30.45 | 31.29 | 30.07 | 449,575 |
| Feb 20 2024 | 30.07 | -1.60 | -5.05% | 31.17 | 31.98 | 30.07 | 550,268 |
| Feb 16 2024 | 31.67 | -0.42 | -1.31% | 32.49 | 32.49 | 30.78 | 298,035 |
| Feb 15 2024 | 32.09 | -1.29 | -3.86% | 31.50 | 32.84 | 29.895 | 957,670 |
| Feb 14 2024 | 33.38 | 1.01 | 3.12% | 32.53 | 33.38 | 31.77 | 168,203 |
| Feb 13 2024 | 32.37 | -0.76 | -2.29% | 32.87 | 32.91 | 32.18 | 88,971 |
| Feb 12 2024 | 33.13 | 0.53 | 1.63% | 32.93 | 33.14 | 32.11 | 148,701 |
| Feb 09 2024 | 32.60 | -1.13 | -3.35% | 33.56 | 33.71 | 32.505 | 205,365 |
