Register for streaming realtime charts, analysis tools, and prices.
STNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 29.6464 | 0.12 | 0.40% | 29.52 | 29.6464 | 29.52 | 4,205 |
| Jun 17 2024 | 29.5287 | 0.39 | 1.36% | 29.14 | 29.5287 | 29.14 | 1,622 |
| Jun 14 2024 | 29.1339 | -0.08 | -0.28% | 29.04 | 29.1339 | 29.012 | 1,588 |
| Jun 13 2024 | 29.2164 | 0.11 | 0.37% | 29.12 | 29.2164 | 29.12 | 155 |
| Jun 12 2024 | 29.11 | -0.07 | -0.25% | 29.20 | 29.2534 | 29.11 | 2,102 |
| Jun 11 2024 | 29.1821 | -0.04 | -0.13% | 29.036 | 29.1821 | 29.036 | 879 |
| Jun 10 2024 | 29.2193 | 0.00 | 0.01% | 29.10 | 29.2193 | 29.10 | 4,699 |
| Jun 07 2024 | 29.2159 | -0.01 | -0.02% | 29.16 | 29.2401 | 29.16 | 1,671 |
| Jun 06 2024 | 29.2232 | 0.05 | 0.18% | 29.2152 | 29.2232 | 29.15 | 3,107 |
| Jun 05 2024 | 29.1706 | 0.15 | 0.50% | 28.96 | 29.1706 | 28.96 | 1,164 |
| Jun 04 2024 | 29.0247 | 0.11 | 0.40% | 28.88 | 29.0247 | 28.84 | 1,856 |
| Jun 03 2024 | 28.91 | -0.13 | -0.45% | 28.95 | 29.01 | 28.75 | 19,244 |
| May 31 2024 | 29.041 | 0.40 | 1.40% | 28.70 | 29.041 | 28.70 | 1,583 |
| May 30 2024 | 28.64 | 0.10 | 0.35% | 28.47 | 28.66 | 28.47 | 6,365 |
| May 29 2024 | 28.541 | -0.28 | -0.98% | 28.55 | 28.651 | 28.541 | 1,307 |
| May 28 2024 | 28.8243 | -0.32 | -1.09% | 29.19 | 29.19 | 28.8243 | 2 |
| May 24 2024 | 29.141 | 0.12 | 0.41% | 29.13 | 29.205 | 29.13 | 691 |
| May 23 2024 | 29.021 | -0.34 | -1.16% | 29.1304 | 29.1304 | 29.021 | 830 |
| May 22 2024 | 29.361 | -0.05 | -0.16% | 29.30 | 29.531 | 29.30 | 9,677 |
| May 21 2024 | 29.4088 | -0.03 | -0.09% | 29.32 | 29.4341 | 29.32 | 3,010 |
| May 20 2024 | 29.4347 | -0.09 | -0.29% | 29.57 | 29.57 | 29.39 | 1,867 |
| May 17 2024 | 29.5209 | -0.02 | -0.08% | 29.4512 | 29.5209 | 29.40 | 1,048 |
| May 16 2024 | 29.5457 | 0.01 | 0.04% | 29.39 | 29.57 | 29.39 | 4,077 |
| May 15 2024 | 29.5345 | 0.10 | 0.35% | 29.32 | 29.5345 | 29.32 | 2,660 |
| May 14 2024 | 29.4315 | 0.02 | 0.08% | 29.39 | 29.4315 | 29.39 | 330 |
| May 13 2024 | 29.4081 | -0.05 | -0.17% | 29.38 | 29.48 | 29.38 | 3,391 |
| May 10 2024 | 29.4574 | 0.12 | 0.40% | 29.3692 | 29.4574 | 29.3692 | 229 |
| May 09 2024 | 29.3394 | 0.18 | 0.60% | 29.15 | 29.3394 | 29.15 | 761 |
| May 08 2024 | 29.1643 | 0.03 | 0.11% | 29.14 | 29.1643 | 29.07 | 3,169 |
| May 07 2024 | 29.1332 | 0.00 | 0.01% | 29.17 | 29.17 | 29.04 | 6,754 |
| May 06 2024 | 29.1303 | 0.14 | 0.47% | 28.93 | 29.1303 | 28.92 | 319 |
| May 03 2024 | 28.9951 | 0.21 | 0.74% | 28.87 | 29.0007 | 28.87 | 20,530 |
| May 02 2024 | 28.7811 | 0.08 | 0.28% | 29.03 | 29.03 | 28.67 | 983 |
| May 01 2024 | 28.6999 | -0.25 | -0.88% | 28.65 | 28.765 | 28.65 | 3,385 |
| Apr 30 2024 | 28.9542 | -0.32 | -1.08% | 29.06 | 29.09 | 28.9542 | 397 |
| Apr 29 2024 | 29.2706 | 0.05 | 0.17% | 29.14 | 29.3255 | 29.14 | 2,585 |
| Apr 26 2024 | 29.221 | -0.03 | -0.12% | 29.3233 | 29.3233 | 29.221 | 1,580 |
| Apr 25 2024 | 29.2553 | -0.12 | -0.41% | 28.95 | 29.2553 | 28.92 | 1,564 |
| Apr 24 2024 | 29.3772 | 0.08 | 0.26% | 29.2719 | 29.3772 | 29.26 | 16,542 |
| Apr 23 2024 | 29.30 | 0.08 | 0.29% | 29.26 | 29.30 | 29.24 | 3,346 |
| Apr 22 2024 | 29.2151 | 0.15 | 0.51% | 29.125 | 29.32 | 29.125 | 2,125 |
| Apr 19 2024 | 29.0669 | 0.11 | 0.39% | 29.03 | 29.0669 | 28.9717 | 1,058 |
| Apr 18 2024 | 28.9529 | 0.17 | 0.60% | 28.84 | 29.0532 | 28.84 | 12,811 |
| Apr 17 2024 | 28.78 | -0.21 | -0.72% | 28.92 | 28.92 | 28.78 | 1,105 |
| Apr 16 2024 | 28.99 | -0.16 | -0.54% | 28.97 | 29.13 | 28.97 | 19,193 |
| Apr 15 2024 | 29.1479 | -0.16 | -0.55% | 29.36 | 29.36 | 29.05 | 1,134 |
| Apr 12 2024 | 29.3083 | -0.35 | -1.16% | 29.3083 | 29.3083 | 29.3083 | 0 |
| Apr 11 2024 | 29.6533 | -0.02 | -0.08% | 29.50 | 29.66 | 29.50 | 404 |
| Apr 10 2024 | 29.6764 | -0.19 | -0.65% | 29.52 | 29.7034 | 29.52 | 5,637 |
| Apr 09 2024 | 29.87 | -0.07 | -0.23% | 30.00 | 30.00 | 29.71 | 5,311 |
| Apr 08 2024 | 29.9402 | -0.05 | -0.15% | 30.00 | 30.00 | 29.90 | 1,746 |
| Apr 05 2024 | 29.9857 | 0.27 | 0.92% | 29.89 | 29.9857 | 29.89 | 2,190 |
| Apr 04 2024 | 29.7132 | -0.29 | -0.96% | 30.2071 | 30.215 | 29.7132 | 12,274 |
| Apr 03 2024 | 30.0023 | 0.12 | 0.42% | 29.85 | 30.03 | 29.85 | 1,695 |
| Apr 02 2024 | 29.8783 | -0.10 | -0.34% | 29.92 | 29.92 | 29.79 | 1,256 |
| Apr 01 2024 | 29.98 | -0.29 | -0.95% | 30.11 | 30.11 | 29.98 | 1,095 |
| Mar 28 2024 | 30.2688 | 0.07 | 0.23% | 30.25 | 30.3177 | 30.181 | 1,954 |
| Mar 27 2024 | 30.20 | 0.36 | 1.21% | 30.08 | 30.20 | 30.06 | 2,337 |
| Mar 26 2024 | 29.84 | -0.04 | -0.14% | 29.82 | 30.09 | 29.82 | 35,920 |
| Mar 25 2024 | 29.8818 | -0.13 | -0.43% | 29.95 | 29.95 | 29.8101 | 771 |
| Mar 22 2024 | 30.0119 | -0.10 | -0.32% | 30.0119 | 30.0119 | 30.0119 | 81 |
| Mar 21 2024 | 30.1095 | 0.14 | 0.48% | 30.00 | 30.1095 | 30.00 | 2,797 |
