Register for real-time alerts, custom portfolio, and market movers
STLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 15.20 | 0.10 | 0.66% | 15.29 | 15.495 | 15.14 | 8,489,402 |
| Sep 17 2024 | 15.10 | -0.09 | -0.59% | 15.25 | 15.33 | 15.05 | 11,877,470 |
| Sep 16 2024 | 15.19 | 0.12 | 0.80% | 15.12 | 15.215 | 15.03 | 10,698,897 |
| Sep 13 2024 | 15.07 | 0.07 | 0.47% | 15.02 | 15.235 | 15.01 | 13,055,138 |
| Sep 12 2024 | 15.00 | -0.21 | -1.38% | 14.90 | 15.04 | 14.76 | 11,287,324 |
| Sep 11 2024 | 15.21 | 0.07 | 0.46% | 15.08 | 15.225 | 14.87 | 8,635,244 |
| Sep 10 2024 | 15.14 | -0.41 | -2.64% | 15.14 | 15.17 | 14.91 | 19,085,992 |
| Sep 09 2024 | 15.55 | 0.05 | 0.32% | 15.48 | 15.65 | 15.46 | 5,468,267 |
| Sep 06 2024 | 15.50 | -0.33 | -2.08% | 15.83 | 15.92 | 15.50 | 6,650,586 |
| Sep 05 2024 | 15.83 | -0.25 | -1.55% | 16.09 | 16.11 | 15.795 | 7,339,931 |
| Sep 04 2024 | 16.08 | 0.17 | 1.07% | 15.93 | 16.125 | 15.93 | 4,941,974 |
| Sep 03 2024 | 15.91 | -0.87 | -5.18% | 16.35 | 16.38 | 15.85 | 8,913,372 |
| Aug 30 2024 | 16.78 | 0.04 | 0.24% | 16.74 | 16.79 | 16.61 | 6,507,204 |
| Aug 29 2024 | 16.74 | 0.04 | 0.24% | 16.74 | 16.91 | 16.665 | 4,874,069 |
| Aug 28 2024 | 16.70 | -0.08 | -0.48% | 16.66 | 16.725 | 16.60 | 3,944,893 |
| Aug 27 2024 | 16.78 | 0.13 | 0.78% | 16.92 | 16.92 | 16.73 | 5,036,715 |
| Aug 26 2024 | 16.65 | -0.15 | -0.89% | 16.75 | 16.7781 | 16.63 | 4,260,940 |
| Aug 23 2024 | 16.80 | 0.50 | 3.07% | 16.55 | 16.805 | 16.53 | 6,473,546 |
| Aug 22 2024 | 16.30 | -0.26 | -1.57% | 16.50 | 16.5101 | 16.28 | 5,304,704 |
| Aug 21 2024 | 16.56 | 0.26 | 1.60% | 16.58 | 16.59 | 16.48 | 6,292,183 |
| Aug 20 2024 | 16.30 | 0.01 | 0.06% | 16.38 | 16.50 | 16.285 | 5,704,816 |
| Aug 19 2024 | 16.29 | 0.40 | 2.52% | 16.22 | 16.385 | 16.22 | 6,489,397 |
| Aug 16 2024 | 15.89 | 0.05 | 0.32% | 15.81 | 15.905 | 15.775 | 5,003,691 |
| Aug 15 2024 | 15.84 | 0.27 | 1.73% | 15.87 | 15.925 | 15.81 | 5,028,594 |
| Aug 14 2024 | 15.57 | 0.15 | 0.97% | 15.68 | 15.71 | 15.525 | 5,834,084 |
| Aug 13 2024 | 15.42 | 0.23 | 1.51% | 15.17 | 15.455 | 15.115 | 9,173,806 |
| Aug 12 2024 | 15.19 | -0.12 | -0.78% | 15.40 | 15.40 | 15.19 | 6,478,512 |
| Aug 09 2024 | 15.31 | -0.21 | -1.35% | 15.33 | 15.43 | 15.28 | 9,603,907 |
| Aug 08 2024 | 15.52 | 0.13 | 0.84% | 15.45 | 15.61 | 15.3803 | 9,255,365 |
| Aug 07 2024 | 15.39 | -0.18 | -1.16% | 15.72 | 15.775 | 15.315 | 10,212,939 |
| Aug 06 2024 | 15.57 | -0.17 | -1.08% | 15.35 | 15.69 | 15.29 | 8,674,430 |
| Aug 05 2024 | 15.74 | -0.39 | -2.42% | 15.53 | 15.87 | 15.505 | 11,631,850 |
| Aug 02 2024 | 16.13 | -0.19 | -1.16% | 16.09 | 16.20 | 15.82 | 11,842,993 |
| Aug 01 2024 | 16.32 | -0.37 | -2.22% | 16.62 | 16.73 | 16.215 | 9,713,225 |
| Jul 31 2024 | 16.69 | -0.06 | -0.36% | 16.62 | 16.89 | 16.565 | 9,698,379 |
| Jul 30 2024 | 16.75 | -0.24 | -1.41% | 16.95 | 17.015 | 16.64 | 9,550,996 |
| Jul 29 2024 | 16.99 | -0.67 | -3.79% | 16.88 | 17.01 | 16.71 | 13,858,487 |
| Jul 26 2024 | 17.66 | -0.43 | -2.38% | 17.63 | 17.74 | 17.42 | 12,015,120 |
| Jul 25 2024 | 18.09 | -1.51 | -7.70% | 17.97 | 18.315 | 17.665 | 16,455,720 |
| Jul 24 2024 | 19.60 | -0.50 | -2.49% | 19.81 | 19.91 | 19.55 | 9,055,422 |
| Jul 23 2024 | 20.10 | -0.61 | -2.95% | 20.25 | 20.285 | 19.8001 | 9,692,961 |
| Jul 22 2024 | 20.71 | 0.50 | 2.47% | 20.45 | 20.72 | 20.2909 | 6,610,449 |
| Jul 19 2024 | 20.21 | -0.31 | -1.51% | 20.23 | 20.33 | 20.085 | 7,658,748 |
| Jul 18 2024 | 20.52 | 0.18 | 0.88% | 21.00 | 21.05 | 20.46 | 6,327,401 |
| Jul 17 2024 | 20.34 | 0.13 | 0.64% | 20.15 | 20.435 | 20.10 | 7,044,286 |
| Jul 16 2024 | 20.21 | -0.02 | -0.10% | 20.05 | 20.22 | 19.975 | 5,702,899 |
| Jul 15 2024 | 20.23 | -0.08 | -0.39% | 20.29 | 20.41 | 20.22 | 4,467,140 |
| Jul 12 2024 | 20.31 | 0.05 | 0.25% | 20.29 | 20.4199 | 20.25 | 5,322,807 |
| Jul 11 2024 | 20.26 | 0.16 | 0.80% | 20.14 | 20.31 | 20.09 | 8,472,357 |
| Jul 10 2024 | 20.10 | 0.65 | 3.34% | 19.80 | 20.10 | 19.79 | 4,899,886 |
| Jul 09 2024 | 19.45 | -0.03 | -0.15% | 19.46 | 19.625 | 19.43 | 5,717,747 |
| Jul 08 2024 | 19.48 | -0.08 | -0.41% | 19.64 | 19.65 | 19.40 | 6,869,211 |
| Jul 05 2024 | 19.56 | -0.31 | -1.56% | 19.81 | 19.85 | 19.47 | 6,641,590 |
| Jul 03 2024 | 19.87 | 0.21 | 1.07% | 19.73 | 19.915 | 19.73 | 5,132,485 |
| Jul 02 2024 | 19.66 | -0.28 | -1.40% | 19.47 | 19.695 | 19.435 | 6,578,036 |
| Jul 01 2024 | 19.94 | 0.17 | 0.86% | 20.16 | 20.18 | 19.92 | 5,935,410 |
| Jun 28 2024 | 19.77 | 0.00 | 0.00% | 19.77 | 19.77 | 19.77 | 0 |
| Jun 27 2024 | 19.77 | -0.96 | -4.63% | 19.98 | 20.126 | 19.76 | 8,007,114 |
| Jun 26 2024 | 20.73 | 0.14 | 0.68% | 20.52 | 20.75 | 20.49 | 6,271,915 |
| Jun 25 2024 | 20.59 | -0.11 | -0.53% | 20.71 | 20.77 | 20.57 | 6,247,846 |
| Jun 24 2024 | 20.70 | 0.20 | 0.98% | 20.81 | 20.96 | 20.68 | 5,099,842 |
| Jun 21 2024 | 20.50 | 0.01 | 0.05% | 20.40 | 20.55 | 20.31 | 3,942,780 |
