Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STETHETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.99342 | -0.00578 | -0.58% | 0.9992 | 1.00 | 0.98427 | 10.00 |
| Apr 24 2024 | 0.9992 | 0.00173 | 0.17% | 0.9993 | 1.01 | 0.9865 | 273.00 |
| Apr 23 2024 | 0.99747 | 0.00206 | 0.21% | 0.9995 | 0.9996 | 0.99406 | 86.00 |
| Apr 22 2024 | 0.99541 | 0.00032 | 0.03% | 0.9996 | 0.9997 | 0.99477 | 972.00 |
| Apr 21 2024 | 0.99509 | -0.00441 | -0.44% | 0.9995 | 1.00 | 0.99358 | 363.00 |
| Apr 20 2024 | 0.9995 | 0.0001 | 0.01% | 0.9994 | 1.00 | 0.99056 | 192.00 |
| Apr 19 2024 | 0.9994 | 0.0029 | 0.29% | 0.9984 | 1.00 | 0.9853 | 957.00 |
| Apr 18 2024 | 0.9965 | -0.0019 | -0.19% | 0.9984 | 1.00 | 0.985 | 439.00 |
| Apr 17 2024 | 0.9984 | 0.00553 | 0.56% | 0.9981 | 1.01 | 0.9867 | 1,248.00 |
| Apr 16 2024 | 0.99287 | -0.0012 | -0.12% | 0.998 | 1.00 | 0.99024 | 492.00 |
| Apr 15 2024 | 0.99407 | -0.00057 | -0.06% | 0.9979 | 1.00 | 0.99135 | 1,984.00 |
| Apr 14 2024 | 0.99464 | -0.00066 | -0.07% | 0.9948 | 1.00 | 0.983591 | 2,018.00 |
| Apr 13 2024 | 0.9953 | 0.00397 | 0.40% | 0.983825 | 1.00 | 0.983825 | 1,978.00 |
| Apr 12 2024 | 0.99133 | -0.00344 | -0.35% | 0.9986 | 1.00 | 0.9857 | 1,890.00 |
| Apr 11 2024 | 0.99477 | -0.00403 | -0.40% | 0.9988 | 0.9988 | 0.99105 | 524.00 |
| Apr 10 2024 | 0.9988 | 0.00258 | 0.26% | 0.9981 | 0.9988 | 0.9857 | 476.00 |
| Apr 09 2024 | 0.99622 | -0.00002 | 0.00% | 0.9981 | 1.00 | 0.99533 | 1,070.00 |
| Apr 08 2024 | 0.99624 | -0.00176 | -0.18% | 0.9981 | 1.00 | 0.983775 | 611.00 |
| Apr 07 2024 | 0.998 | -0.0006 | -0.06% | 0.9986 | 0.9995 | 0.99415 | 345.00 |
| Apr 06 2024 | 0.9986 | 0.00066 | 0.07% | 0.9986 | 1.01 | 0.984897 | 111.00 |
| Apr 05 2024 | 0.99794 | 0.00267 | 0.27% | 0.9977 | 0.9988 | 0.99384 | 964.00 |
| Apr 04 2024 | 0.99527 | -0.0022 | -0.22% | 0.9978 | 0.99886 | 0.99419 | 251.00 |
| Apr 03 2024 | 0.99747 | 0.00658 | 0.66% | 0.99065 | 1.01 | 0.98613 | 332.00 |
| Apr 02 2024 | 0.99089 | -0.00038 | -0.04% | 0.99098 | 0.9992 | 0.9815 | 1,095.00 |
| Apr 01 2024 | 0.99127 | -0.00493 | -0.49% | 0.9962 | 0.9971 | 0.981 | 1,864.00 |
| Mar 31 2024 | 0.9962 | -0.0009 | -0.09% | 0.9971 | 0.9971 | 0.985 | 277.00 |
| Mar 30 2024 | 0.9971 | 0.0002 | 0.02% | 0.99735 | 1.01 | 0.986342 | 382.00 |
| Mar 29 2024 | 0.9969 | -0.0015 | -0.15% | 0.99389 | 0.9995 | 0.985 | 442.00 |
| Mar 28 2024 | 0.9984 | 0.0007 | 0.07% | 0.9977 | 0.9984 | 0.985 | 485.00 |
| Mar 27 2024 | 0.9977 | 0.00948 | 0.96% | 0.9993 | 1.00 | 0.985 | 1,600.00 |
| Mar 26 2024 | 0.98822 | -0.0064 | -0.64% | 0.9975 | 0.9996 | 0.98174 | 775.00 |
| Mar 25 2024 | 0.99462 | 0.00143 | 0.14% | 0.9986 | 1.00 | 0.98159 | 3,776.00 |
| Mar 24 2024 | 0.99319 | -0.00205 | -0.21% | 0.9977 | 1.00 | 0.98285 | 407.00 |
| Mar 23 2024 | 0.99524 | 0.00281 | 0.28% | 0.998 | 1.00 | 0.98316 | 156.00 |
| Mar 22 2024 | 0.99243 | -0.00647 | -0.65% | 0.99483 | 0.9996 | 0.9895 | 1,657.00 |
| Mar 21 2024 | 0.9989 | 0.00488 | 0.49% | 0.9986 | 0.99999 | 0.9815 | 514.00 |
| Mar 20 2024 | 0.99402 | -0.00184 | -0.18% | 0.9996 | 1.01 | 0.983 | 1,830.00 |
| Mar 19 2024 | 0.99586 | 0.00042 | 0.04% | 0.9989 | 1.01 | 0.990 | 2,645.00 |
| Mar 18 2024 | 0.99544 | -0.00018 | -0.02% | 0.9991 | 1.00 | 0.990 | 738.00 |
| Mar 17 2024 | 0.99562 | 0.00132 | 0.13% | 0.9978 | 1.00 | 0.9909 | 895.00 |
| Mar 16 2024 | 0.9943 | -0.0047 | -0.47% | 0.9991 | 1.00 | 0.990 | 1,927.00 |
| Mar 15 2024 | 0.999 | 0.00465 | 0.47% | 0.9988 | 1.00 | 0.990 | 2,074.00 |
| Mar 14 2024 | 0.99435 | -0.00415 | -0.42% | 0.9985 | 0.999 | 0.97373 | 368.00 |
| Mar 13 2024 | 0.9985 | -0.0005 | -0.05% | 0.99346 | 1.01 | 0.983 | 211.00 |
| Mar 12 2024 | 0.999 | 0.00955 | 0.97% | 0.99006 | 0.9994 | 0.990 | 570.00 |
| Mar 11 2024 | 0.98945 | -0.00935 | -0.94% | 0.9987 | 1.00 | 0.987 | 1,093.00 |
| Mar 10 2024 | 0.9988 | 0.00227 | 0.23% | 0.992 | 0.999 | 0.991 | 192.00 |
| Mar 09 2024 | 0.99653 | -0.00257 | -0.26% | 0.9991 | 1.01 | 0.985254 | 13.00 |
| Mar 08 2024 | 0.9991 | 0.00196 | 0.20% | 0.9987 | 1.00 | 0.992 | 890.00 |
| Mar 07 2024 | 0.99714 | 0.00215 | 0.22% | 0.9994 | 1.00 | 0.98996 | 201.00 |
| Mar 06 2024 | 0.99499 | -0.00351 | -0.35% | 0.9986 | 1.00 | 0.992 | 928.00 |
| Mar 05 2024 | 0.9985 | -0.0004 | -0.04% | 0.9988 | 1.00 | 0.986915 | 1,498.00 |
| Mar 04 2024 | 0.9989 | 0.00336 | 0.34% | 0.9988 | 0.9994 | 0.992 | 815.00 |
| Mar 03 2024 | 0.99554 | -0.00068 | -0.07% | 0.9988 | 1.00 | 0.9835 | 275.00 |
| Mar 02 2024 | 0.99622 | -0.00248 | -0.25% | 0.9987 | 1.00 | 0.9937 | 358.00 |
| Mar 01 2024 | 0.9987 | 0.0138 | 1.40% | 0.9985 | 1.01 | 0.99401 | 647.00 |
| Feb 29 2024 | 0.9849 | -0.01047 | -1.05% | 0.999 | 1.00 | 0.9848 | 717.00 |
| Feb 28 2024 | 0.99537 | -0.00393 | -0.39% | 0.9993 | 1.00 | 0.9913 | 1,071.00 |
| Feb 27 2024 | 0.9993 | -0.00251 | -0.25% | 0.9991 | 1.00 | 0.992 | 561.00 |
| Feb 26 2024 | 1.00 | 0.00 | 0.10% | 1.00 | 1.00 | 0.992 | 228.00 |
| Feb 25 2024 | 1.00 | 0.00 | 0.50% | 0.9993 | 1.01 | 0.99007 | 517.00 |
| Feb 24 2024 | 0.99589 | -0.00683 | -0.68% | 1.00 | 1.00 | 0.992 | 187.00 |
| Feb 23 2024 | 1.00 | 0.00 | 0.32% | 0.9996 | 1.01 | 0.99684 | 168.00 |
| Feb 22 2024 | 0.99948 | -0.00032 | -0.03% | 0.9998 | 1.00 | 0.99201 | 282.00 |
| Feb 21 2024 | 0.9998 | 0.0008 | 0.08% | 0.9981 | 1.01 | 0.9955 | 533.00 |
| Feb 20 2024 | 0.999 | 0.00259 | 0.26% | 0.9997 | 1.02 | 0.992 | 707.00 |
| Feb 19 2024 | 0.99641 | -0.00276 | -0.28% | 0.9996 | 1.00 | 0.99007 | 218.00 |
| Feb 18 2024 | 0.99917 | -0.00142 | -0.14% | 0.9996 | 1.00 | 0.995 | 159.00 |
| Feb 17 2024 | 1.00 | 0.00 | 0.12% | 0.9994 | 1.01 | 0.995 | 96.00 |
| Feb 16 2024 | 0.9994 | 0.00145 | 0.15% | 0.9996 | 1.01 | 0.99007 | 179.00 |
| Feb 15 2024 | 0.99795 | -0.00234 | -0.23% | 0.9996 | 1.21 | 0.99006 | 129.00 |
| Feb 14 2024 | 1.00 | 0.00 | -0.08% | 0.999 | 1.00 | 0.998 | 279.00 |
| Feb 13 2024 | 1.00 | 0.00 | 0.09% | 0.9991 | 1.00 | 0.989946 | 383.00 |
| Feb 12 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.9903 | 259.00 |
| Feb 11 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.990022 | 99.00 |
| Feb 10 2024 | 1.00 | -0.010 | -0.69% | 0.9998 | 1.01 | 0.9901 | 127.00 |
| Feb 09 2024 | 1.01 | 0.010 | 0.65% | 1.00 | 1.01 | 0.99954 | 1,044.00 |
| Feb 08 2024 | 1.00 | 0.00 | 0.07% | 0.9999 | 1.01 | 0.9975 | 802.00 |
| Feb 07 2024 | 0.9999 | 0.0001 | 0.01% | 0.9998 | 1.01 | 0.9884 | 387.00 |
| Feb 06 2024 | 0.9998 | -0.00207 | -0.21% | 0.9997 | 1.01 | 0.9884 | 164.00 |
| Feb 05 2024 | 1.00 | 0.00 | 0.09% | 1.00 | 1.01 | 0.9975 | 675.00 |
| Feb 04 2024 | 1.00 | 0.00 | 0.07% | 1.00 | 1.01 | 0.997 | 331.00 |
| Feb 03 2024 | 1.00 | 0.00 | -0.02% | 0.99891 | 1.01 | 0.9965 | 326.00 |
| Feb 02 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.01 | 0.9857 | 799.00 |
| Feb 01 2024 | 1.00 | 0.010 | 0.52% | 0.99452 | 1.01 | 0.99002 | 1,257.00 |
| Jan 31 2024 | 0.99554 | -0.00336 | -0.34% | 0.999 | 1.01 | 0.9837 | 325.00 |
| Jan 30 2024 | 0.9989 | 0.00469 | 0.47% | 0.9996 | 1.01 | 0.99001 | 210.00 |
| Jan 29 2024 | 0.99421 | -0.00073 | -0.07% | 0.9998 | 0.99998 | 0.983 | 115.00 |
| Jan 28 2024 | 0.99494 | 0.00862 | 0.87% | 0.9983 | 0.9998 | 0.9827 | 610.00 |
| Jan 27 2024 | 0.98632 | -0.01358 | -1.36% | 0.9999 | 0.9999 | 0.98449 | 295.00 |
