Register for streaming realtime charts, analysis tools, and prices.
STMPA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 31.96 | -5.08 | -13.70% | 34.90 | 34.92 | 31.42 | 7,677,166 |
| Jul 24 2024 | 37.035 | -0.15 | -0.40% | 37.10 | 37.385 | 36.88 | 1,578,755 |
| Jul 23 2024 | 37.185 | -0.64 | -1.69% | 37.475 | 37.65 | 36.95 | 1,626,864 |
| Jul 22 2024 | 37.825 | 1.05 | 2.86% | 36.80 | 38.03 | 36.80 | 1,602,687 |
| Jul 19 2024 | 36.775 | -1.13 | -2.97% | 38.115 | 38.125 | 36.75 | 2,184,844 |
| Jul 18 2024 | 37.90 | -0.57 | -1.47% | 37.90 | 38.685 | 37.655 | 1,827,848 |
| Jul 17 2024 | 38.465 | -0.22 | -0.56% | 38.595 | 38.94 | 37.84 | 1,520,961 |
| Jul 16 2024 | 38.68 | -0.26 | -0.67% | 38.70 | 38.915 | 38.47 | 1,088,349 |
| Jul 15 2024 | 38.94 | -0.52 | -1.31% | 39.045 | 39.26 | 38.57 | 1,228,904 |
| Jul 12 2024 | 39.455 | 0.63 | 1.64% | 38.555 | 39.545 | 38.52 | 1,187,608 |
| Jul 11 2024 | 38.82 | -0.18 | -0.45% | 39.405 | 39.825 | 38.82 | 1,059,307 |
| Jul 10 2024 | 38.995 | 0.78 | 2.04% | 38.41 | 38.995 | 38.305 | 1,627,761 |
| Jul 09 2024 | 38.215 | -0.84 | -2.15% | 39.24 | 39.38 | 38.095 | 1,281,877 |
| Jul 08 2024 | 39.055 | 0.13 | 0.32% | 38.865 | 39.38 | 38.785 | 1,298,282 |
| Jul 05 2024 | 38.93 | 0.84 | 2.21% | 38.46 | 39.315 | 38.46 | 1,293,681 |
| Jul 04 2024 | 38.09 | 0.22 | 0.58% | 38.13 | 38.38 | 38.045 | 925,218 |
| Jul 03 2024 | 37.87 | 0.78 | 2.12% | 37.51 | 38.13 | 37.45 | 1,509,002 |
| Jul 02 2024 | 37.085 | 0.84 | 2.32% | 36.23 | 37.085 | 36.035 | 1,682,626 |
| Jul 01 2024 | 36.245 | -0.62 | -1.68% | 37.765 | 37.775 | 36.245 | 1,982,947 |
| Jun 28 2024 | 36.865 | 0.55 | 1.51% | 36.47 | 37.205 | 36.275 | 1,738,483 |
| Jun 27 2024 | 36.315 | -0.53 | -1.43% | 37.08 | 37.13 | 36.225 | 1,480,567 |
| Jun 26 2024 | 36.84 | -0.39 | -1.03% | 37.46 | 37.485 | 36.61 | 1,317,316 |
| Jun 25 2024 | 37.225 | -0.54 | -1.42% | 37.16 | 37.40 | 36.465 | 1,775,139 |
| Jun 24 2024 | 37.76 | -0.26 | -0.67% | 38.02 | 38.22 | 37.76 | 1,253,631 |
| Jun 21 2024 | 38.015 | -0.41 | -1.07% | 37.785 | 38.08 | 37.41 | 4,069,378 |
| Jun 20 2024 | 38.425 | 0.21 | 0.56% | 38.28 | 38.715 | 38.02 | 1,630,744 |
| Jun 19 2024 | 38.21 | -1.85 | -4.62% | 40.055 | 40.065 | 38.105 | 2,193,040 |
| Jun 18 2024 | 40.06 | 0.33 | 0.82% | 40.10 | 40.615 | 39.72 | 1,435,777 |
| Jun 17 2024 | 39.735 | 0.33 | 0.84% | 39.81 | 40.18 | 39.64 | 1,272,097 |
| Jun 14 2024 | 39.405 | -1.32 | -3.24% | 40.915 | 41.115 | 39.31 | 2,660,939 |
| Jun 13 2024 | 40.725 | -1.00 | -2.38% | 41.80 | 41.80 | 40.44 | 1,803,812 |
| Jun 12 2024 | 41.72 | 1.32 | 3.27% | 40.79 | 41.82 | 40.425 | 1,471,657 |
| Jun 11 2024 | 40.40 | -0.84 | -2.04% | 41.26 | 41.305 | 40.13 | 1,467,730 |
| Jun 10 2024 | 41.24 | -0.17 | -0.40% | 40.65 | 41.26 | 40.635 | 1,555,961 |
| Jun 07 2024 | 41.405 | 0.19 | 0.45% | 41.60 | 41.72 | 40.635 | 1,924,172 |
| Jun 06 2024 | 41.22 | 0.99 | 2.47% | 40.85 | 41.245 | 40.57 | 2,777,295 |
| Jun 05 2024 | 40.225 | 1.18 | 3.01% | 39.59 | 40.31 | 39.24 | 1,844,203 |
| Jun 04 2024 | 39.05 | 0.74 | 1.94% | 38.495 | 39.565 | 38.385 | 2,121,648 |
| Jun 03 2024 | 38.305 | 0.45 | 1.19% | 38.725 | 38.89 | 38.25 | 1,316,775 |
| May 31 2024 | 37.855 | 0.07 | 0.19% | 37.865 | 38.30 | 37.41 | 8,348,518 |
| May 30 2024 | 37.785 | 0.29 | 0.79% | 37.10 | 37.985 | 37.03 | 1,083,673 |
| May 29 2024 | 37.49 | -1.04 | -2.70% | 38.32 | 38.365 | 37.365 | 1,886,209 |
| May 28 2024 | 38.53 | 0.14 | 0.36% | 38.53 | 38.76 | 38.02 | 1,525,387 |
| May 27 2024 | 38.39 | -0.27 | -0.69% | 38.66 | 38.66 | 38.15 | 1,328,713 |
| May 24 2024 | 38.655 | -0.25 | -0.63% | 38.52 | 38.675 | 38.19 | 1,130,577 |
| May 23 2024 | 38.90 | 0.07 | 0.18% | 39.30 | 39.735 | 38.73 | 2,138,828 |
| May 22 2024 | 38.83 | 1.15 | 3.05% | 37.55 | 38.96 | 37.315 | 2,248,644 |
| May 21 2024 | 37.68 | -1.02 | -2.62% | 38.615 | 38.62 | 37.25 | 1,799,316 |
| May 20 2024 | 38.695 | 0.38 | 0.98% | 38.155 | 38.725 | 38.00 | 984,353 |
| May 17 2024 | 38.32 | -0.54 | -1.39% | 38.69 | 38.82 | 38.205 | 1,802,092 |
| May 16 2024 | 38.86 | -0.12 | -0.31% | 39.37 | 39.42 | 38.72 | 1,727,193 |
| May 15 2024 | 38.98 | 0.56 | 1.46% | 38.56 | 39.02 | 38.31 | 1,393,452 |
| May 14 2024 | 38.42 | 0.64 | 1.68% | 37.615 | 38.485 | 37.51 | 1,685,366 |
| May 13 2024 | 37.785 | 0.13 | 0.35% | 37.71 | 37.90 | 37.52 | 966,515 |
| May 10 2024 | 37.655 | 0.06 | 0.16% | 37.635 | 37.805 | 37.47 | 1,227,546 |
| May 09 2024 | 37.595 | 0.13 | 0.35% | 37.665 | 37.795 | 37.30 | 939,022 |
| May 08 2024 | 37.465 | -0.85 | -2.22% | 38.015 | 38.19 | 37.465 | 1,290,247 |
| May 07 2024 | 38.315 | 1.09 | 2.93% | 37.63 | 38.785 | 37.595 | 1,991,551 |
| May 06 2024 | 37.225 | 0.02 | 0.05% | 37.24 | 37.67 | 37.09 | 891,820 |
| May 03 2024 | 37.205 | 0.94 | 2.59% | 36.67 | 37.57 | 36.485 | 1,746,644 |
| May 02 2024 | 36.265 | -1.38 | -3.67% | 36.66 | 37.175 | 36.26 | 1,891,860 |
| Apr 30 2024 | 37.645 | -0.51 | -1.32% | 38.55 | 38.63 | 37.625 | 2,079,554 |
| Apr 29 2024 | 38.15 | -0.52 | -1.33% | 38.665 | 39.06 | 38.035 | 2,131,729 |
| Apr 26 2024 | 38.665 | -1.00 | -2.51% | 40.10 | 40.35 | 38.665 | 2,428,136 |
