Register for streaming realtime charts, analysis tools, and prices.
STT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 89.31 | 2.15 | 2.47% | 88.31 | 89.415 | 87.41 | 1,884,998 |
| Sep 18 2024 | 87.16 | 0.47 | 0.54% | 87.335 | 88.185 | 86.58 | 2,635,076 |
| Sep 17 2024 | 86.69 | 1.23 | 1.44% | 86.18 | 87.13 | 85.83 | 1,633,346 |
| Sep 16 2024 | 85.46 | 2.18 | 2.62% | 83.80 | 85.94 | 83.64 | 3,435,075 |
| Sep 13 2024 | 83.28 | 0.70 | 0.85% | 83.72 | 84.37 | 83.18 | 2,228,617 |
| Sep 12 2024 | 82.58 | -0.01 | -0.01% | 82.76 | 82.96 | 81.86 | 1,731,122 |
| Sep 11 2024 | 82.59 | -0.73 | -0.88% | 82.73 | 83.04 | 80.54 | 2,333,002 |
| Sep 10 2024 | 83.32 | -0.34 | -0.41% | 83.30 | 83.925 | 82.07 | 1,869,416 |
| Sep 09 2024 | 83.66 | 0.37 | 0.44% | 84.03 | 84.83 | 82.48 | 3,230,061 |
| Sep 06 2024 | 83.29 | -1.90 | -2.23% | 85.74 | 86.075 | 82.835 | 2,176,588 |
| Sep 05 2024 | 85.19 | -0.72 | -0.84% | 86.00 | 86.25 | 84.945 | 1,841,051 |
| Sep 04 2024 | 85.91 | -0.07 | -0.08% | 86.45 | 87.19 | 85.23 | 2,014,009 |
| Sep 03 2024 | 85.98 | -1.12 | -1.29% | 87.00 | 87.16 | 85.63 | 1,772,282 |
| Aug 30 2024 | 87.10 | 1.20 | 1.40% | 86.08 | 87.265 | 85.93 | 1,749,063 |
| Aug 29 2024 | 85.90 | 1.16 | 1.37% | 85.19 | 86.40 | 84.36 | 1,547,596 |
| Aug 28 2024 | 84.74 | -0.74 | -0.87% | 85.21 | 85.76 | 84.29 | 2,227,954 |
| Aug 27 2024 | 85.48 | 0.90 | 1.06% | 84.19 | 85.785 | 84.14 | 2,203,558 |
| Aug 26 2024 | 84.58 | 0.54 | 0.64% | 84.48 | 85.21 | 84.16 | 1,763,600 |
| Aug 23 2024 | 84.04 | 1.48 | 1.79% | 82.96 | 84.37 | 82.545 | 2,364,394 |
| Aug 22 2024 | 82.56 | 1.76 | 2.18% | 80.82 | 82.59 | 80.79 | 1,897,969 |
| Aug 21 2024 | 80.80 | 0.38 | 0.47% | 80.74 | 80.93 | 80.105 | 1,830,680 |
| Aug 20 2024 | 80.42 | -0.59 | -0.73% | 80.80 | 81.22 | 80.18 | 1,508,453 |
| Aug 19 2024 | 81.01 | -0.17 | -0.21% | 81.33 | 81.60 | 80.88 | 1,383,303 |
| Aug 16 2024 | 81.18 | 0.63 | 0.78% | 80.85 | 81.23 | 80.26 | 1,367,599 |
| Aug 15 2024 | 80.55 | 1.60 | 2.03% | 80.00 | 80.87 | 79.83 | 2,541,118 |
| Aug 14 2024 | 78.95 | 0.15 | 0.19% | 79.09 | 79.44 | 78.37 | 1,266,895 |
| Aug 13 2024 | 78.80 | 1.27 | 1.64% | 77.80 | 79.15 | 77.575 | 1,784,148 |
| Aug 12 2024 | 77.53 | -0.68 | -0.87% | 78.20 | 78.75 | 77.205 | 1,896,841 |
| Aug 09 2024 | 78.21 | 0.46 | 0.59% | 77.82 | 78.32 | 77.29 | 1,216,147 |
| Aug 08 2024 | 77.75 | 1.27 | 1.66% | 76.98 | 78.285 | 76.98 | 1,085,122 |
| Aug 07 2024 | 76.48 | -0.65 | -0.84% | 78.55 | 79.75 | 76.35 | 1,955,149 |
| Aug 06 2024 | 77.13 | 0.02 | 0.03% | 76.91 | 78.19 | 76.84 | 2,281,451 |
| Aug 05 2024 | 77.11 | -3.80 | -4.70% | 78.60 | 78.60 | 76.95 | 2,632,011 |
| Aug 02 2024 | 80.91 | -2.72 | -3.25% | 82.30 | 82.32 | 80.25 | 1,907,605 |
| Aug 01 2024 | 83.63 | -1.34 | -1.58% | 85.30 | 85.63 | 82.93 | 1,360,288 |
| Jul 31 2024 | 84.97 | -0.73 | -0.85% | 85.77 | 86.10 | 84.91 | 1,345,728 |
| Jul 30 2024 | 85.70 | 0.78 | 0.92% | 85.51 | 86.25 | 85.13 | 1,177,704 |
| Jul 29 2024 | 84.92 | -0.37 | -0.43% | 85.17 | 85.57 | 84.59 | 1,029,352 |
| Jul 26 2024 | 85.29 | 0.40 | 0.47% | 85.21 | 85.89 | 84.58 | 1,509,834 |
| Jul 25 2024 | 84.89 | 1.93 | 2.33% | 83.09 | 85.34 | 82.96 | 2,072,429 |
| Jul 24 2024 | 82.96 | -0.85 | -1.01% | 83.95 | 84.52 | 82.86 | 1,739,431 |
| Jul 23 2024 | 83.81 | -0.33 | -0.39% | 83.64 | 84.71 | 83.49 | 2,458,993 |
| Jul 22 2024 | 84.14 | -0.35 | -0.41% | 84.76 | 84.95 | 83.33 | 1,123,328 |
| Jul 19 2024 | 84.49 | 0.16 | 0.19% | 84.19 | 84.875 | 84.06 | 1,472,977 |
| Jul 18 2024 | 84.33 | -1.01 | -1.18% | 85.00 | 86.24 | 83.88 | 2,694,271 |
| Jul 17 2024 | 85.34 | 0.52 | 0.61% | 84.47 | 85.37 | 83.645 | 3,956,890 |
| Jul 16 2024 | 84.82 | 5.88 | 7.45% | 79.50 | 84.83 | 78.15 | 6,021,901 |
| Jul 15 2024 | 78.94 | 0.38 | 0.48% | 78.81 | 79.40 | 78.40 | 3,253,863 |
| Jul 12 2024 | 78.56 | 2.08 | 2.72% | 76.80 | 79.42 | 76.61 | 2,974,417 |
| Jul 11 2024 | 76.48 | 0.99 | 1.31% | 75.89 | 76.69 | 75.635 | 1,821,133 |
| Jul 10 2024 | 75.49 | 1.07 | 1.44% | 74.45 | 75.52 | 74.15 | 1,734,199 |
| Jul 09 2024 | 74.42 | 1.05 | 1.43% | 73.44 | 74.899 | 72.92 | 2,043,551 |
| Jul 08 2024 | 73.37 | -0.35 | -0.47% | 72.98 | 73.72 | 72.65 | 2,636,914 |
| Jul 05 2024 | 73.72 | -0.42 | -0.57% | 74.05 | 74.065 | 73.07 | 1,539,859 |
| Jul 03 2024 | 74.14 | 0.28 | 0.38% | 74.37 | 74.72 | 73.785 | 929,147 |
| Jul 02 2024 | 73.86 | 0.30 | 0.41% | 73.47 | 73.96 | 73.195 | 1,596,168 |
| Jul 01 2024 | 73.56 | -0.44 | -0.59% | 73.67 | 74.14 | 73.15 | 2,154,832 |
| Jun 28 2024 | 74.00 | 0.95 | 1.30% | 73.39 | 74.03 | 73.06 | 4,601,463 |
| Jun 27 2024 | 73.05 | 0.19 | 0.26% | 72.72 | 73.09 | 71.96 | 2,394,841 |
| Jun 26 2024 | 72.86 | 0.28 | 0.39% | 72.13 | 73.01 | 71.96 | 3,159,904 |
| Jun 25 2024 | 72.58 | -0.36 | -0.49% | 72.61 | 72.91 | 71.97 | 1,695,833 |
| Jun 24 2024 | 72.94 | 0.70 | 0.97% | 72.49 | 73.61 | 72.215 | 1,462,658 |
