Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 16.80 | 0.07 | 0.42% | 16.90 | 17.09 | 16.765 | 2,842,284 |
| May 03 2024 | 16.73 | 0.46 | 2.83% | 16.59 | 17.04 | 16.565 | 3,397,531 |
| May 02 2024 | 16.27 | 0.53 | 3.37% | 15.97 | 16.29 | 15.63 | 3,061,952 |
| May 01 2024 | 15.74 | 0.14 | 0.90% | 15.58 | 15.91 | 15.245 | 3,860,922 |
| Apr 30 2024 | 15.60 | -0.59 | -3.64% | 16.00 | 16.145 | 15.57 | 3,448,532 |
| Apr 29 2024 | 16.19 | -0.16 | -0.98% | 16.52 | 16.59 | 16.095 | 2,726,127 |
| Apr 26 2024 | 16.35 | 0.78 | 5.01% | 15.75 | 16.38 | 15.75 | 6,294,140 |
| Apr 25 2024 | 15.57 | -0.26 | -1.64% | 15.41 | 15.70 | 15.16 | 4,720,906 |
| Apr 24 2024 | 15.83 | 0.05 | 0.32% | 15.79 | 15.86 | 15.42 | 4,356,728 |
| Apr 23 2024 | 15.78 | 0.51 | 3.34% | 15.27 | 15.84 | 15.22 | 4,193,540 |
| Apr 22 2024 | 15.27 | -0.03 | -0.20% | 15.51 | 15.67 | 15.22 | 5,303,457 |
| Apr 19 2024 | 15.30 | 0.04 | 0.26% | 15.20 | 15.525 | 15.12 | 7,184,570 |
| Apr 18 2024 | 15.26 | 0.01 | 0.07% | 15.44 | 15.74 | 15.18 | 3,936,500 |
| Apr 17 2024 | 15.25 | -0.04 | -0.26% | 15.42 | 15.615 | 15.21 | 4,037,898 |
| Apr 16 2024 | 15.29 | -0.38 | -2.43% | 15.44 | 15.63 | 15.19 | 4,916,618 |
| Apr 15 2024 | 15.67 | -0.45 | -2.79% | 16.13 | 16.30 | 15.62 | 4,999,166 |
| Apr 12 2024 | 16.12 | -0.52 | -3.13% | 16.41 | 16.55 | 15.975 | 3,477,465 |
| Apr 11 2024 | 16.64 | 0.11 | 0.67% | 16.42 | 16.715 | 16.26 | 3,798,680 |
| Apr 10 2024 | 16.53 | -0.75 | -4.34% | 16.74 | 17.23 | 16.37 | 5,017,258 |
| Apr 09 2024 | 17.28 | -0.40 | -2.26% | 17.84 | 17.93 | 17.13 | 4,661,383 |
| Apr 08 2024 | 17.68 | 0.85 | 5.05% | 16.90 | 17.69 | 16.90 | 6,557,470 |
| Apr 05 2024 | 16.83 | -0.02 | -0.12% | 16.83 | 17.02 | 16.5005 | 4,594,624 |
| Apr 04 2024 | 16.85 | 0.53 | 3.25% | 16.50 | 17.32 | 16.50 | 7,904,959 |
| Apr 03 2024 | 16.32 | 0.08 | 0.49% | 16.04 | 16.52 | 16.04 | 3,872,812 |
| Apr 02 2024 | 16.24 | -0.08 | -0.49% | 16.29 | 16.87 | 16.16 | 5,431,397 |
| Apr 01 2024 | 16.32 | -0.29 | -1.75% | 16.68 | 16.96 | 16.29 | 5,656,915 |
| Mar 28 2024 | 16.61 | -0.11 | -0.66% | 16.69 | 16.965 | 16.55 | 4,708,378 |
| Mar 27 2024 | 16.72 | 0.08 | 0.48% | 16.73 | 16.8125 | 16.3104 | 4,912,599 |
| Mar 26 2024 | 16.64 | 0.81 | 5.12% | 16.22 | 17.27 | 16.20 | 8,179,382 |
| Mar 25 2024 | 15.83 | -0.47 | -2.88% | 16.16 | 16.4699 | 15.81 | 3,966,148 |
| Mar 22 2024 | 16.30 | -0.47 | -2.80% | 16.67 | 16.67 | 16.28 | 4,628,647 |
| Mar 21 2024 | 16.77 | -0.01 | -0.06% | 16.92 | 16.95 | 16.465 | 7,099,770 |
| Mar 20 2024 | 16.78 | 0.51 | 3.13% | 16.29 | 17.00 | 15.82 | 6,879,842 |
| Mar 19 2024 | 16.27 | -1.20 | -6.87% | 15.43 | 16.74 | 15.12 | 20,332,461 |
| Mar 18 2024 | 17.47 | 0.17 | 0.98% | 17.58 | 17.675 | 17.22 | 8,804,335 |
| Mar 15 2024 | 17.30 | -0.05 | -0.29% | 17.20 | 17.43 | 17.0801 | 5,186,685 |
| Mar 14 2024 | 17.35 | 0.07 | 0.41% | 17.25 | 17.365 | 16.86 | 3,005,295 |
| Mar 13 2024 | 17.28 | 0.02 | 0.12% | 17.18 | 17.66 | 17.1525 | 3,819,130 |
| Mar 12 2024 | 17.26 | 0.30 | 1.77% | 16.96 | 17.4699 | 16.86 | 3,025,203 |
| Mar 11 2024 | 16.96 | 0.28 | 1.68% | 16.73 | 16.97 | 16.49 | 3,544,137 |
| Mar 08 2024 | 16.68 | 0.08 | 0.48% | 16.65 | 16.98 | 16.495 | 3,535,351 |
| Mar 07 2024 | 16.60 | 0.21 | 1.28% | 16.42 | 16.70 | 16.25 | 3,683,759 |
| Mar 06 2024 | 16.39 | 0.41 | 2.57% | 16.50 | 16.855 | 16.33 | 4,147,459 |
| Mar 05 2024 | 15.98 | -0.44 | -2.68% | 16.26 | 16.32 | 15.90 | 4,939,035 |
| Mar 04 2024 | 16.42 | -0.70 | -4.09% | 17.09 | 17.21 | 16.35 | 4,925,081 |
| Mar 01 2024 | 17.12 | -0.09 | -0.52% | 17.21 | 17.45 | 16.97 | 5,280,743 |
| Feb 29 2024 | 17.21 | -0.05 | -0.29% | 17.49 | 17.58 | 17.09 | 2,903,949 |
| Feb 28 2024 | 17.26 | -0.11 | -0.63% | 17.20 | 17.44 | 17.0201 | 2,356,446 |
| Feb 27 2024 | 17.37 | 0.31 | 1.82% | 17.16 | 17.43 | 16.95 | 2,813,871 |
| Feb 26 2024 | 17.06 | 0.23 | 1.37% | 17.00 | 17.21 | 16.94 | 3,263,944 |
| Feb 23 2024 | 16.83 | 0.33 | 2.00% | 16.48 | 17.04 | 16.43 | 5,140,382 |
| Feb 22 2024 | 16.50 | 0.27 | 1.66% | 16.50 | 16.55 | 16.285 | 2,974,145 |
| Feb 21 2024 | 16.23 | -0.34 | -2.05% | 16.20 | 16.39 | 16.095 | 5,289,911 |
| Feb 20 2024 | 16.57 | 0.07 | 0.42% | 16.39 | 16.62 | 16.258 | 3,533,837 |
| Feb 16 2024 | 16.50 | -0.70 | -4.07% | 17.18 | 17.19 | 16.48 | 5,994,438 |
| Feb 15 2024 | 17.20 | -0.32 | -1.83% | 17.10 | 17.44 | 16.97 | 5,267,288 |
| Feb 14 2024 | 17.52 | 0.50 | 2.94% | 17.30 | 17.62 | 17.20 | 3,657,280 |
| Feb 13 2024 | 17.02 | -0.53 | -3.02% | 16.95 | 17.30 | 16.43 | 6,967,626 |
| Feb 12 2024 | 17.55 | -0.56 | -3.09% | 18.06 | 18.19 | 17.37 | 6,077,269 |
| Feb 09 2024 | 18.11 | -0.05 | -0.28% | 18.61 | 19.46 | 17.87 | 10,931,911 |
| Feb 08 2024 | 18.16 | 0.19 | 1.06% | 18.00 | 18.20 | 17.83 | 4,225,359 |
| Feb 07 2024 | 17.97 | 0.05 | 0.28% | 18.06 | 18.2599 | 17.62 | 3,658,971 |
