Register for real-time alerts, custom portfolio, and market movers
STAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 779.60 | 4.40 | 0.57% | 779.00 | 784.20 | 773.60 | 6,075,150 |
| Sep 18 2024 | 775.20 | 5.60 | 0.73% | 768.00 | 778.20 | 767.20 | 9,420,839 |
| Sep 17 2024 | 769.60 | 10.20 | 1.34% | 763.40 | 774.00 | 763.40 | 5,537,943 |
| Sep 16 2024 | 759.40 | -4.00 | -0.52% | 760.80 | 761.00 | 753.40 | 4,121,385 |
| Sep 13 2024 | 763.40 | 4.40 | 0.58% | 762.40 | 769.80 | 759.80 | 3,350,141 |
| Sep 12 2024 | 759.00 | 3.00 | 0.40% | 770.20 | 770.20 | 754.20 | 19,553,430 |
| Sep 11 2024 | 756.00 | 6.20 | 0.83% | 755.00 | 760.40 | 750.00 | 6,662,352 |
| Sep 10 2024 | 749.80 | -13.20 | -1.73% | 764.40 | 771.00 | 747.80 | 5,865,854 |
| Sep 09 2024 | 763.00 | 12.80 | 1.71% | 754.80 | 769.40 | 752.00 | 5,838,513 |
| Sep 06 2024 | 750.20 | -13.40 | -1.75% | 762.40 | 769.20 | 749.00 | 4,386,877 |
| Sep 05 2024 | 763.60 | 13.60 | 1.81% | 749.40 | 773.00 | 746.80 | 5,320,307 |
| Sep 04 2024 | 750.00 | -4.00 | -0.53% | 746.40 | 757.80 | 742.60 | 4,541,867 |
| Sep 03 2024 | 754.00 | -17.40 | -2.26% | 770.80 | 775.20 | 749.80 | 5,294,170 |
| Sep 02 2024 | 771.40 | -8.00 | -1.03% | 778.20 | 781.80 | 769.80 | 4,367,844 |
| Aug 30 2024 | 779.40 | 2.80 | 0.36% | 778.00 | 782.60 | 775.60 | 8,561,256 |
| Aug 29 2024 | 776.60 | 8.80 | 1.15% | 767.80 | 783.40 | 766.60 | 4,246,872 |
| Aug 28 2024 | 767.80 | -3.80 | -0.49% | 772.20 | 773.20 | 760.40 | 4,056,984 |
| Aug 27 2024 | 771.60 | 6.00 | 0.78% | 759.80 | 776.40 | 759.80 | 20,122,824 |
| Aug 23 2024 | 765.60 | 9.60 | 1.27% | 755.00 | 768.00 | 754.40 | 5,045,448 |
| Aug 22 2024 | 756.00 | 11.40 | 1.53% | 744.80 | 756.20 | 744.80 | 5,130,671 |
| Aug 21 2024 | 744.60 | -5.40 | -0.72% | 747.80 | 755.00 | 744.20 | 8,979,255 |
| Aug 20 2024 | 750.00 | -12.00 | -1.57% | 761.00 | 765.00 | 750.00 | 3,307,926 |
| Aug 19 2024 | 762.00 | -0.40 | -0.05% | 760.40 | 766.80 | 757.00 | 3,953,642 |
| Aug 16 2024 | 762.40 | 1.60 | 0.21% | 758.80 | 769.60 | 756.80 | 4,648,099 |
| Aug 15 2024 | 760.80 | 27.20 | 3.71% | 736.00 | 760.80 | 735.40 | 14,412,193 |
| Aug 14 2024 | 733.60 | 1.80 | 0.25% | 735.40 | 736.80 | 725.60 | 11,669,732 |
| Aug 13 2024 | 731.80 | 9.80 | 1.36% | 727.60 | 737.60 | 727.60 | 3,391,842 |
| Aug 12 2024 | 722.00 | 6.60 | 0.92% | 718.60 | 729.20 | 717.20 | 20,299,545 |
| Aug 09 2024 | 715.40 | 14.40 | 2.05% | 705.20 | 717.40 | 703.60 | 20,689,538 |
| Aug 08 2024 | 701.00 | -5.20 | -0.74% | 689.00 | 705.40 | 685.00 | 19,532,374 |
| Aug 07 2024 | 706.20 | 19.20 | 2.79% | 698.60 | 720.20 | 695.40 | 7,474,320 |
| Aug 06 2024 | 687.00 | 0.20 | 0.03% | 699.00 | 703.00 | 684.40 | 18,117,334 |
| Aug 05 2024 | 686.80 | -2.20 | -0.32% | 674.40 | 688.00 | 665.80 | 16,701,989 |
| Aug 02 2024 | 689.00 | -32.40 | -4.49% | 721.40 | 732.00 | 676.40 | 8,198,893 |
| Aug 01 2024 | 721.40 | -45.80 | -5.97% | 768.60 | 772.60 | 721.20 | 5,617,683 |
| Jul 31 2024 | 767.20 | -2.80 | -0.36% | 791.00 | 793.00 | 765.20 | 22,068,702 |
| Jul 30 2024 | 770.00 | 43.20 | 5.94% | 770.00 | 782.60 | 758.20 | 9,455,021 |
| Jul 29 2024 | 726.80 | 3.80 | 0.53% | 727.00 | 735.40 | 721.80 | 16,509,275 |
| Jul 26 2024 | 723.00 | 1.20 | 0.17% | 720.80 | 726.40 | 718.40 | 2,805,346 |
| Jul 25 2024 | 721.80 | 0.40 | 0.06% | 706.00 | 722.40 | 698.60 | 3,493,136 |
| Jul 24 2024 | 721.40 | -3.20 | -0.44% | 720.20 | 727.40 | 712.20 | 2,785,670 |
| Jul 23 2024 | 724.60 | -5.80 | -0.79% | 727.40 | 727.60 | 718.60 | 6,030,205 |
| Jul 22 2024 | 730.40 | 5.40 | 0.74% | 729.40 | 736.20 | 727.40 | 2,287,893 |
| Jul 19 2024 | 725.00 | -5.40 | -0.74% | 722.60 | 725.00 | 711.20 | 4,724,739 |
| Jul 18 2024 | 730.40 | -6.00 | -0.81% | 740.60 | 745.80 | 728.80 | 3,214,323 |
| Jul 17 2024 | 736.40 | 10.20 | 1.40% | 723.80 | 738.80 | 723.80 | 4,856,757 |
| Jul 16 2024 | 726.20 | -1.20 | -0.16% | 724.60 | 728.80 | 718.40 | 2,371,230 |
| Jul 15 2024 | 727.40 | 4.00 | 0.55% | 718.60 | 727.40 | 716.40 | 4,538,589 |
| Jul 12 2024 | 723.40 | 4.00 | 0.56% | 726.40 | 731.80 | 719.40 | 3,540,521 |
| Jul 11 2024 | 719.40 | -2.00 | -0.28% | 723.40 | 729.00 | 714.60 | 3,394,179 |
| Jul 10 2024 | 721.40 | 12.20 | 1.72% | 712.20 | 723.00 | 709.60 | 3,197,388 |
| Jul 09 2024 | 709.20 | -8.20 | -1.14% | 713.80 | 717.60 | 704.00 | 4,820,571 |
| Jul 08 2024 | 717.40 | -5.60 | -0.77% | 719.20 | 729.00 | 715.40 | 3,321,099 |
| Jul 05 2024 | 723.00 | -16.20 | -2.19% | 731.80 | 735.20 | 723.00 | 7,842,791 |
| Jul 04 2024 | 739.20 | 16.60 | 2.30% | 724.00 | 739.80 | 721.60 | 3,230,671 |
| Jul 03 2024 | 722.60 | 10.00 | 1.40% | 721.20 | 723.80 | 718.80 | 3,952,673 |
| Jul 02 2024 | 712.60 | -19.60 | -2.68% | 730.00 | 730.00 | 712.60 | 4,531,587 |
| Jul 01 2024 | 732.20 | 16.20 | 2.26% | 726.40 | 736.00 | 726.40 | 3,111,477 |
| Jun 28 2024 | 716.00 | -5.80 | -0.80% | 724.80 | 727.00 | 716.00 | 10,121,072 |
| Jun 27 2024 | 721.80 | -4.20 | -0.58% | 728.60 | 731.20 | 721.00 | 1,899,593 |
| Jun 26 2024 | 726.00 | -2.40 | -0.33% | 729.40 | 731.80 | 720.80 | 2,755,387 |
| Jun 25 2024 | 728.40 | -3.40 | -0.46% | 732.60 | 736.00 | 725.00 | 3,293,484 |
| Jun 24 2024 | 731.80 | 8.80 | 1.22% | 718.80 | 735.60 | 718.60 | 13,672,580 |
