Register for real-time alerts, custom portfolio, and market movers
STNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 217.40 | 2.30 | 1.07% | 217.55 | 218.05 | 217.10 | 697 |
| May 09 2024 | 215.10 | 1.90 | 0.89% | 213.85 | 215.15 | 213.85 | 261 |
| May 08 2024 | 213.20 | -1.70 | -0.79% | 212.45 | 213.20 | 212.00 | 314 |
| May 07 2024 | 214.90 | -0.50 | -0.23% | 214.70 | 214.95 | 214.55 | 78 |
| May 06 2024 | 215.40 | 1.05 | 0.49% | 213.50 | 215.65 | 213.50 | 186 |
| May 03 2024 | 214.35 | 0.00 | 0.00% | 213.05 | 214.35 | 213.05 | 34 |
| May 02 2024 | 214.35 | -1.75 | -0.81% | 213.60 | 215.55 | 210.95 | 1,225 |
| Apr 30 2024 | 216.10 | -1.50 | -0.69% | 218.30 | 219.25 | 216.10 | 1,363 |
| Apr 29 2024 | 217.60 | -0.15 | -0.07% | 218.05 | 218.70 | 217.60 | 1,069 |
| Apr 26 2024 | 217.75 | 0.10 | 0.05% | 218.30 | 218.40 | 217.70 | 992 |
| Apr 25 2024 | 217.65 | 0.05 | 0.02% | 218.25 | 218.25 | 216.95 | 548 |
| Apr 24 2024 | 217.60 | -0.35 | -0.16% | 218.40 | 219.05 | 217.00 | 857 |
| Apr 23 2024 | 217.95 | 1.05 | 0.48% | 217.75 | 218.10 | 216.90 | 295 |
| Apr 22 2024 | 216.90 | 2.45 | 1.14% | 215.70 | 217.05 | 215.00 | 853 |
| Apr 19 2024 | 214.45 | -0.10 | -0.05% | 213.65 | 214.45 | 210.60 | 1,763 |
| Apr 18 2024 | 214.55 | -0.60 | -0.28% | 213.95 | 214.65 | 213.30 | 1,038 |
| Apr 17 2024 | 215.15 | 0.10 | 0.05% | 215.55 | 216.60 | 215.15 | 358 |
| Apr 16 2024 | 215.05 | -4.45 | -2.03% | 217.85 | 217.85 | 214.95 | 1,859 |
| Apr 15 2024 | 219.50 | -3.00 | -1.35% | 220.20 | 220.45 | 219.15 | 1,132 |
| Apr 12 2024 | 222.50 | 5.20 | 2.39% | 220.55 | 223.95 | 220.15 | 572 |
| Apr 11 2024 | 217.30 | -0.25 | -0.11% | 220.10 | 221.00 | 216.75 | 1,277 |
| Apr 10 2024 | 217.55 | 1.70 | 0.79% | 217.90 | 218.20 | 216.70 | 1,277 |
| Apr 09 2024 | 215.85 | 0.70 | 0.33% | 216.40 | 217.30 | 215.75 | 3,089 |
| Apr 08 2024 | 215.15 | 1.55 | 0.73% | 213.75 | 215.80 | 213.75 | 3,483 |
| Apr 05 2024 | 213.60 | 0.65 | 0.31% | 213.35 | 214.75 | 212.95 | 748 |
| Apr 04 2024 | 212.95 | 0.85 | 0.40% | 212.60 | 213.00 | 212.15 | 121 |
| Apr 03 2024 | 212.10 | 1.85 | 0.88% | 211.00 | 212.10 | 210.05 | 3,786 |
| Apr 02 2024 | 210.25 | 5.60 | 2.74% | 207.50 | 210.60 | 207.50 | 1,538 |
| Mar 28 2024 | 204.65 | 0.60 | 0.29% | 204.45 | 204.75 | 203.40 | 566 |
| Mar 27 2024 | 204.05 | -0.60 | -0.29% | 202.50 | 204.05 | 202.00 | 291 |
| Mar 26 2024 | 204.65 | -0.15 | -0.07% | 204.50 | 205.15 | 203.60 | 2,232 |
| Mar 25 2024 | 204.80 | 2.10 | 1.04% | 203.30 | 204.80 | 203.30 | 396 |
| Mar 22 2024 | 202.70 | 0.35 | 0.17% | 202.15 | 203.05 | 202.15 | 610 |
| Mar 21 2024 | 202.35 | 0.90 | 0.45% | 203.80 | 203.80 | 201.90 | 343 |
| Mar 20 2024 | 201.45 | -1.10 | -0.54% | 201.50 | 202.85 | 201.25 | 5,903 |
| Mar 19 2024 | 202.55 | 2.83 | 1.42% | 200.85 | 202.80 | 200.85 | 1,081 |
| Mar 18 2024 | 199.72 | 0.08 | 0.04% | 199.64 | 200.70 | 199.06 | 352 |
| Mar 15 2024 | 199.64 | 1.98 | 1.00% | 200.20 | 200.35 | 199.56 | 833 |
| Mar 14 2024 | 197.66 | -0.32 | -0.16% | 198.16 | 199.74 | 197.56 | 468 |
| Mar 13 2024 | 197.98 | 2.86 | 1.47% | 195.00 | 198.12 | 195.00 | 7,578 |
| Mar 12 2024 | 195.12 | 2.10 | 1.09% | 194.70 | 195.20 | 194.26 | 439 |
| Mar 11 2024 | 193.02 | -0.96 | -0.49% | 193.68 | 193.68 | 192.38 | 253 |
| Mar 08 2024 | 193.98 | 0.74 | 0.38% | 195.58 | 195.58 | 193.98 | 2,620 |
| Mar 07 2024 | 193.24 | -0.64 | -0.33% | 193.34 | 193.94 | 192.62 | 580 |
| Mar 06 2024 | 193.88 | 2.42 | 1.26% | 193.54 | 193.88 | 193.54 | 161 |
| Mar 05 2024 | 191.46 | -0.16 | -0.08% | 190.30 | 191.76 | 190.30 | 360 |
| Mar 04 2024 | 191.62 | -1.32 | -0.68% | 193.62 | 193.62 | 191.54 | 372 |
| Mar 01 2024 | 192.94 | 2.42 | 1.27% | 191.54 | 192.96 | 191.54 | 552 |
| Feb 29 2024 | 190.52 | -0.44 | -0.23% | 190.90 | 190.90 | 190.06 | 291 |
| Feb 28 2024 | 190.96 | -1.30 | -0.68% | 191.34 | 191.34 | 190.90 | 549 |
| Feb 27 2024 | 192.26 | 1.06 | 0.55% | 191.88 | 192.62 | 191.42 | 240 |
| Feb 26 2024 | 191.20 | -1.66 | -0.86% | 190.72 | 191.20 | 190.54 | 759 |
| Feb 23 2024 | 192.86 | -0.30 | -0.16% | 193.44 | 193.44 | 192.28 | 195 |
| Feb 22 2024 | 193.16 | 1.12 | 0.58% | 193.64 | 193.98 | 192.50 | 479 |
| Feb 21 2024 | 192.04 | 0.26 | 0.14% | 190.90 | 192.06 | 190.90 | 140 |
| Feb 20 2024 | 191.78 | -1.56 | -0.81% | 193.44 | 193.44 | 191.78 | 190 |
| Feb 19 2024 | 193.34 | 0.70 | 0.36% | 193.18 | 193.70 | 193.16 | 548 |
| Feb 16 2024 | 192.64 | 1.30 | 0.68% | 193.02 | 193.02 | 192.34 | 1,013 |
| Feb 15 2024 | 191.34 | -0.88 | -0.46% | 190.92 | 191.36 | 189.10 | 149 |
| Feb 14 2024 | 192.22 | -1.00 | -0.52% | 193.04 | 193.84 | 192.22 | 105 |
| Feb 13 2024 | 193.22 | 0.74 | 0.38% | 193.00 | 194.90 | 193.00 | 173 |
| Feb 12 2024 | 192.48 | 0.66 | 0.34% | 191.72 | 193.64 | 191.72 | 896 |
