Register for real-time alerts, custom portfolio, and market movers
STAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 46.55 | 0.16 | 0.34% | 46.60 | 47.28 | 46.06 | 246,628 |
| Apr 19 2024 | 46.39 | -0.38 | -0.81% | 46.51 | 47.328 | 46.00 | 396,855 |
| Apr 18 2024 | 46.77 | 0.43 | 0.93% | 46.57 | 47.30 | 45.5072 | 380,627 |
| Apr 17 2024 | 46.34 | -0.28 | -0.60% | 46.90 | 47.56 | 46.185 | 325,200 |
| Apr 16 2024 | 46.62 | 0.40 | 0.87% | 46.06 | 47.34 | 45.92 | 571,807 |
| Apr 15 2024 | 46.22 | -3.57 | -7.17% | 50.00 | 50.00 | 46.15 | 735,082 |
| Apr 12 2024 | 49.79 | -1.81 | -3.51% | 50.99 | 51.34 | 48.76 | 682,335 |
| Apr 11 2024 | 51.60 | 0.52 | 1.02% | 51.81 | 51.81 | 50.2115 | 414,797 |
| Apr 10 2024 | 51.08 | -1.17 | -2.24% | 50.88 | 51.70 | 50.16 | 705,223 |
| Apr 09 2024 | 52.25 | 2.76 | 5.58% | 49.65 | 52.68 | 49.50 | 1,434,110 |
| Apr 08 2024 | 49.49 | 0.81 | 1.66% | 48.92 | 49.60 | 47.365 | 1,447,488 |
| Apr 05 2024 | 48.68 | 3.17 | 6.97% | 45.68 | 48.83 | 45.408 | 1,840,230 |
| Apr 04 2024 | 45.51 | 6.44 | 16.48% | 43.96 | 46.93 | 43.085 | 2,356,677 |
| Apr 03 2024 | 39.07 | -0.48 | -1.21% | 39.32 | 40.45 | 38.27 | 765,866 |
| Apr 02 2024 | 39.55 | 0.51 | 1.31% | 38.22 | 39.83 | 38.15 | 527,120 |
| Apr 01 2024 | 39.04 | 0.76 | 1.99% | 38.95 | 39.20 | 38.04 | 562,275 |
| Mar 28 2024 | 38.28 | 0.58 | 1.54% | 37.64 | 38.59 | 37.352 | 772,803 |
| Mar 27 2024 | 37.70 | 1.70 | 4.72% | 36.69 | 38.32 | 36.52 | 421,490 |
| Mar 26 2024 | 36.00 | -1.18 | -3.17% | 37.48 | 37.61 | 35.12 | 810,599 |
| Mar 25 2024 | 37.18 | 0.25 | 0.68% | 36.87 | 37.62 | 36.78 | 572,465 |
| Mar 22 2024 | 36.93 | -2.05 | -5.26% | 38.62 | 38.89 | 36.86 | 476,099 |
| Mar 21 2024 | 38.98 | -0.63 | -1.59% | 39.75 | 40.50 | 38.93 | 591,258 |
| Mar 20 2024 | 39.61 | 1.04 | 2.70% | 38.46 | 40.0975 | 38.01 | 708,831 |
| Mar 19 2024 | 38.57 | 0.16 | 0.42% | 38.05 | 39.24 | 37.75 | 592,432 |
| Mar 18 2024 | 38.41 | 0.69 | 1.83% | 37.77 | 39.13 | 37.51 | 445,375 |
| Mar 15 2024 | 37.72 | -0.31 | -0.82% | 38.10 | 38.9899 | 37.49 | 1,106,731 |
| Mar 14 2024 | 38.03 | -0.12 | -0.31% | 37.68 | 38.615 | 37.521 | 907,029 |
| Mar 13 2024 | 38.15 | 0.51 | 1.35% | 37.85 | 40.11 | 37.85 | 756,653 |
| Mar 12 2024 | 37.64 | -1.14 | -2.94% | 38.62 | 38.96 | 37.315 | 606,030 |
| Mar 11 2024 | 38.78 | 2.92 | 8.14% | 38.58 | 40.20 | 38.185 | 1,081,450 |
| Mar 08 2024 | 35.86 | 0.75 | 2.14% | 36.00 | 37.20 | 35.345 | 1,024,284 |
| Mar 07 2024 | 35.11 | -0.39 | -1.10% | 36.00 | 36.48 | 35.03 | 834,680 |
| Mar 06 2024 | 35.50 | 2.22 | 6.67% | 33.31 | 36.15 | 32.98 | 889,675 |
| Mar 05 2024 | 33.28 | -1.22 | -3.54% | 34.11 | 34.82 | 32.73 | 581,852 |
| Mar 04 2024 | 34.50 | 1.19 | 3.57% | 33.33 | 34.65 | 33.13 | 633,205 |
| Mar 01 2024 | 33.31 | 2.07 | 6.63% | 31.78 | 33.81 | 31.60 | 717,585 |
| Feb 29 2024 | 31.24 | -0.32 | -1.01% | 32.43 | 33.26 | 31.22 | 565,242 |
| Feb 28 2024 | 31.56 | -1.12 | -3.43% | 31.97 | 33.00 | 31.34 | 634,530 |
| Feb 27 2024 | 32.68 | 0.93 | 2.93% | 33.00 | 34.67 | 31.23 | 1,268,198 |
| Feb 26 2024 | 31.75 | 1.08 | 3.52% | 30.67 | 31.8304 | 30.382 | 711,833 |
| Feb 23 2024 | 30.67 | 0.17 | 0.56% | 30.32 | 31.125 | 29.925 | 426,521 |
| Feb 22 2024 | 30.50 | 0.11 | 0.36% | 30.34 | 31.10 | 29.775 | 459,938 |
| Feb 21 2024 | 30.39 | -0.40 | -1.30% | 30.33 | 30.45 | 29.62 | 449,809 |
| Feb 20 2024 | 30.79 | -0.06 | -0.19% | 30.50 | 31.44 | 30.18 | 466,013 |
| Feb 16 2024 | 30.85 | -0.42 | -1.34% | 31.00 | 31.6054 | 30.545 | 678,408 |
| Feb 15 2024 | 31.27 | 1.38 | 4.62% | 30.22 | 31.33 | 30.22 | 495,503 |
| Feb 14 2024 | 29.89 | 0.40 | 1.36% | 30.24 | 30.38 | 29.55 | 490,323 |
| Feb 13 2024 | 29.49 | -1.85 | -5.90% | 29.72 | 30.59 | 29.20 | 685,545 |
| Feb 12 2024 | 31.34 | 1.18 | 3.91% | 30.14 | 31.56 | 29.92 | 632,945 |
| Feb 09 2024 | 30.16 | -0.19 | -0.63% | 30.74 | 31.085 | 29.93 | 557,671 |
| Feb 08 2024 | 30.35 | 0.69 | 2.33% | 29.42 | 30.51 | 29.42 | 368,774 |
| Feb 07 2024 | 29.66 | -1.36 | -4.38% | 30.98 | 31.005 | 29.42 | 555,746 |
| Feb 06 2024 | 31.02 | 3.35 | 12.11% | 27.86 | 31.0725 | 27.58 | 2,080,329 |
| Feb 05 2024 | 27.67 | -0.15 | -0.54% | 27.20 | 27.74 | 26.6554 | 703,721 |
| Feb 02 2024 | 27.82 | -0.88 | -3.07% | 28.05 | 28.26 | 27.27 | 621,531 |
| Feb 01 2024 | 28.70 | 0.69 | 2.46% | 28.50 | 29.035 | 28.02 | 512,741 |
| Jan 31 2024 | 28.01 | -1.12 | -3.84% | 29.14 | 29.22 | 27.91 | 562,525 |
| Jan 30 2024 | 29.13 | -1.57 | -5.11% | 30.90 | 31.58 | 28.96 | 575,859 |
| Jan 29 2024 | 30.70 | 1.13 | 3.82% | 29.59 | 30.75 | 29.31 | 527,699 |
| Jan 26 2024 | 29.57 | -0.10 | -0.34% | 30.02 | 30.22 | 29.26 | 370,310 |
| Jan 25 2024 | 29.67 | -0.33 | -1.10% | 30.22 | 30.76 | 29.20 | 498,999 |
| Jan 24 2024 | 30.00 | -0.51 | -1.67% | 31.08 | 31.08 | 29.6689 | 609,741 |
