STT Historical Prices
Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
May 26 2023 |
68.47 |
0.72 |
1.06% |
67.99 |
69.02 |
67.58 |
2,703,396 |
May 25 2023 |
67.75 |
0.72 |
1.07% |
66.92 |
68.25 |
66.84 |
2,816,948 |
May 24 2023 |
67.03 |
-1.34 |
-1.96% |
67.70 |
67.82 |
66.81 |
2,025,134 |
May 23 2023 |
68.37 |
-0.13 |
-0.19% |
68.53 |
69.295 |
68.325 |
1,560,088 |
May 22 2023 |
68.50 |
0.50 |
0.74% |
68.03 |
68.82 |
67.52 |
1,879,452 |
May 19 2023 |
68.00 |
-1.06 |
-1.53% |
69.68 |
69.82 |
67.52 |
1,988,516 |
May 18 2023 |
69.06 |
0.60 |
0.88% |
68.17 |
69.15 |
67.59 |
1,854,774 |
May 17 2023 |
68.46 |
1.80 |
2.7% |
67.66 |
68.5499 |
67.05 |
1,470,222 |
May 16 2023 |
66.66 |
-1.34 |
-1.97% |
67.45 |
67.69 |
66.555 |
1,765,666 |
May 15 2023 |
68.00 |
1.46 |
2.19% |
67.10 |
68.54 |
66.685 |
1,978,204 |
May 12 2023 |
66.54 |
-1.19 |
-1.76% |
68.39 |
68.39 |
66.12 |
3,109,864 |
May 11 2023 |
67.73 |
-0.77 |
-1.12% |
67.56 |
68.17 |
67.14 |
2,344,958 |
May 10 2023 |
68.50 |
-0.48 |
-0.7% |
69.94 |
69.95 |
67.89 |
1,732,570 |
May 09 2023 |
68.98 |
-0.09 |
-0.13% |
68.39 |
69.39 |
68.22 |
1,776,734 |
May 08 2023 |
69.07 |
0.57 |
0.83% |
69.40 |
69.58 |
68.30 |
1,753,859 |
May 05 2023 |
68.50 |
1.64 |
2.45% |
68.60 |
69.06 |
67.655 |
3,496,179 |
May 04 2023 |
66.86 |
-2.06 |
-2.99% |
68.05 |
68.32 |
66.38 |
2,942,740 |
May 03 2023 |
68.92 |
-1.37 |
-1.95% |
70.65 |
71.24 |
68.56 |
2,945,936 |
May 02 2023 |
70.29 |
-1.24 |
-1.73% |
71.53 |
71.76 |
68.82 |
3,188,150 |
May 01 2023 |
71.53 |
-0.73 |
-1.01% |
72.63 |
72.77 |
71.42 |
2,197,784 |
Apr 28 2023 |
72.26 |
1.09 |
1.53% |
70.55 |
72.36 |
70.40 |
2,055,269 |
Apr 27 2023 |
71.17 |
1.35 |
1.93% |
70.57 |
71.47 |
70.22 |
2,096,462 |
Apr 26 2023 |
69.82 |
-0.80 |
-1.13% |
70.38 |
71.8428 |
69.46 |
3,309,008 |
Apr 25 2023 |
70.62 |
-2.85 |
-3.88% |
72.50 |
72.9112 |
70.49 |
4,327,679 |
Apr 24 2023 |
73.47 |
-0.16 |
-0.22% |
73.68 |
74.09 |
73.12 |
2,293,714 |
Apr 21 2023 |
73.63 |
-1.36 |
-1.81% |
74.39 |
74.645 |
73.47 |
2,779,179 |
Apr 20 2023 |
74.99 |
-0.30 |
-0.4% |
74.69 |
75.30 |
74.41 |
2,598,715 |
Apr 19 2023 |
75.29 |
0.39 |
0.52% |
75.23 |
75.95 |
74.59 |
4,027,180 |
Apr 18 2023 |
74.90 |
2.22 |
3.05% |
72.71 |
75.55 |
72.42 |
6,731,684 |
Apr 17 2023 |
72.68 |
-7.35 |
-9.18% |
66.50 |
73.04 |
65.62 |
13,772,253 |
Apr 14 2023 |
80.03 |
1.22 |
1.55% |
80.23 |
81.37 |
79.32 |
2,850,299 |
Apr 13 2023 |
78.81 |
0.60 |
0.77% |
78.09 |
79.00 |
78.03 |
1,804,304 |
Apr 12 2023 |
78.21 |
-0.37 |
-0.47% |
78.93 |
79.20 |
77.47 |
1,647,981 |
Apr 11 2023 |
78.58 |
1.25 |
1.62% |
77.70 |
79.38 |
77.19 |
2,670,926 |
Apr 10 2023 |
77.33 |
1.17 |
1.54% |
76.37 |
77.53 |
76.045 |
2,177,494 |
Apr 07 2023 |
76.16 |
0.00 |
+0.00% |
75.67 |
76.715 |
75.12 |
0 |
Apr 06 2023 |
76.16 |
0.57 |
0.75% |
75.67 |
76.715 |
75.12 |
2,163,765 |
Apr 05 2023 |
75.59 |
0.97 |
1.3% |
73.75 |
75.71 |
73.41 |
2,103,825 |
Apr 04 2023 |
74.62 |
-0.84 |
-1.11% |
75.91 |
76.14 |
73.965 |
2,263,540 |
Apr 03 2023 |
75.46 |
-0.23 |
-0.3% |
75.40 |
75.71 |
74.61 |
1,831,829 |
Mar 31 2023 |
75.69 |
0.69 |
0.92% |
74.76 |
75.73 |
73.91 |
1,673,226 |
Mar 30 2023 |
75.00 |
-0.45 |
-0.6% |
76.35 |
76.705 |
74.50 |
1,636,353 |
Mar 29 2023 |
75.45 |
1.83 |
2.49% |
74.85 |
75.49 |
74.23 |
1,687,806 |
Mar 28 2023 |
73.62 |
0.23 |
0.31% |
73.02 |
73.81 |
73.02 |
1,172,768 |
Mar 27 2023 |
73.39 |
1.74 |
2.43% |
73.01 |
74.16 |
72.54 |
1,992,758 |
Mar 24 2023 |
71.65 |
-1.04 |
-1.43% |
70.99 |
71.84 |
69.36 |
2,695,400 |
Mar 23 2023 |
72.69 |
-1.06 |
-1.44% |
73.72 |
74.48 |
72.13 |
1,828,989 |
Mar 22 2023 |
73.75 |
-2.97 |
-3.87% |
76.33 |
76.81 |
73.695 |
2,681,025 |
Mar 21 2023 |
76.72 |
3.28 |
4.47% |
76.13 |
77.59 |
75.95 |
3,051,792 |
Mar 20 2023 |
73.44 |
1.67 |
2.33% |
73.05 |
74.1741 |
72.61 |
2,895,232 |
Mar 17 2023 |
71.77 |
-2.98 |
-3.99% |
73.91 |
73.91 |
71.06 |
9,746,383 |
Mar 16 2023 |
74.75 |
1.05 |
1.42% |
72.96 |
76.01 |
71.70 |
3,797,620 |
Mar 15 2023 |
73.70 |
-3.04 |
-3.96% |
74.075 |
74.075 |
72.24 |
4,209,747 |
Mar 14 2023 |
76.74 |
2.77 |
3.74% |
77.66 |
77.66 |
75.64 |
4,597,112 |
Mar 13 2023 |
73.97 |
-5.90 |
-7.39% |
76.12 |
78.00 |
73.64 |
5,161,227 |
Mar 10 2023 |
79.87 |
-2.97 |
-3.59% |
81.89 |
82.57 |
78.97 |
5,190,739 |
Mar 09 2023 |
82.84 |
-3.75 |
-4.33% |
85.99 |
86.41 |
82.40 |
3,331,952 |
Mar 08 2023 |
86.59 |
-0.07 |
-0.08% |
87.17 |
87.70 |
85.815 |
2,767,092 |
Mar 07 2023 |
86.66 |
-3.52 |
-3.9% |
90.29 |
90.76 |
86.42 |
3,284,012 |
Mar 06 2023 |
90.18 |
-0.24 |
-0.27% |
90.35 |
91.15 |
89.78 |
2,185,378 |
Mar 03 2023 |
90.42 |
1.65 |
1.86% |
89.18 |
90.61 |
88.76 |
2,283,648 |
Mar 02 2023 |
88.77 |
-0.74 |
-0.83% |
88.59 |
88.80 |
87.44 |
1,847,816 |
Mar 01 2023 |
89.51 |
0.83 |
0.94% |
88.52 |
89.95 |
88.30 |
1,996,279 |
Feb 28 2023 |
88.68 |
-0.13 |
-0.15% |
89.05 |
89.45 |
88.68 |
2,297,434 |
Feb 27 2023 |
88.81 |
1.64 |
1.88% |
89.57 |
89.57 |
88.28 |
2,507,228 |