Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 22.59 | -0.07 | -0.31% | 22.74 | 22.92 | 22.49 | 204,420 |
| May 30 2024 | 22.66 | 0.62 | 2.81% | 22.32 | 22.775 | 22.02 | 133,294 |
| May 29 2024 | 22.04 | -0.87 | -3.80% | 22.45 | 22.59 | 22.01 | 188,184 |
| May 28 2024 | 22.91 | 0.02 | 0.09% | 22.91 | 23.005 | 22.80 | 131,951 |
| May 24 2024 | 22.89 | 0.26 | 1.15% | 22.88 | 23.01 | 22.70 | 190,898 |
| May 23 2024 | 22.63 | -0.19 | -0.83% | 22.87 | 22.87 | 22.33 | 186,028 |
| May 22 2024 | 22.82 | -0.30 | -1.30% | 23.07 | 23.14 | 22.77 | 240,555 |
| May 21 2024 | 23.12 | 0.01 | 0.04% | 22.99 | 23.27 | 22.99 | 68,438 |
| May 20 2024 | 23.11 | -0.19 | -0.82% | 23.27 | 23.37 | 23.06 | 166,673 |
| May 17 2024 | 23.30 | 0.26 | 1.13% | 23.18 | 23.49 | 23.15 | 175,577 |
| May 16 2024 | 23.04 | 0.09 | 0.39% | 22.88 | 23.11 | 22.61 | 199,219 |
| May 15 2024 | 22.95 | 0.19 | 0.83% | 22.99 | 23.18 | 22.61 | 197,058 |
| May 14 2024 | 22.76 | 0.06 | 0.26% | 22.96 | 23.07 | 22.52 | 113,808 |
| May 13 2024 | 22.70 | -0.17 | -0.74% | 22.91 | 23.09 | 22.69 | 99,836 |
| May 10 2024 | 22.87 | -0.18 | -0.78% | 23.11 | 23.20 | 22.78 | 110,822 |
| May 09 2024 | 23.05 | 0.22 | 0.96% | 22.86 | 23.07 | 22.70 | 117,006 |
| May 08 2024 | 22.83 | 0.00 | 0.00% | 22.62 | 22.84 | 22.54 | 125,843 |
| May 07 2024 | 22.83 | 0.12 | 0.53% | 22.83 | 23.075 | 22.72 | 150,725 |
| May 06 2024 | 22.71 | -0.54 | -2.32% | 23.07 | 23.34 | 22.68 | 118,461 |
| May 03 2024 | 23.25 | 0.25 | 1.09% | 23.30 | 23.41 | 23.02 | 142,051 |
| May 02 2024 | 23.00 | 0.20 | 0.88% | 22.93 | 23.18 | 22.76 | 176,326 |
| May 01 2024 | 22.80 | 0.60 | 2.70% | 22.38 | 23.31 | 22.30 | 159,425 |
| Apr 30 2024 | 22.20 | -0.16 | -0.72% | 22.18 | 22.38 | 22.10 | 146,045 |
| Apr 29 2024 | 22.36 | -0.13 | -0.58% | 22.13 | 22.48 | 22.13 | 184,052 |
| Apr 26 2024 | 22.49 | -1.39 | -5.82% | 23.51 | 23.60 | 22.08 | 172,610 |
| Apr 25 2024 | 23.88 | -0.28 | -1.16% | 24.13 | 24.13 | 23.64 | 155,344 |
| Apr 24 2024 | 24.16 | 0.00 | 0.00% | 23.82 | 24.17 | 23.72 | 125,195 |
| Apr 23 2024 | 24.16 | 0.74 | 3.16% | 23.44 | 24.18 | 23.44 | 205,045 |
| Apr 22 2024 | 23.42 | 0.27 | 1.17% | 23.18 | 23.61 | 23.14 | 136,100 |
| Apr 19 2024 | 23.15 | 0.68 | 3.03% | 22.40 | 23.24 | 22.40 | 166,472 |
| Apr 18 2024 | 22.47 | 0.35 | 1.58% | 22.15 | 22.52 | 22.08 | 196,278 |
| Apr 17 2024 | 22.12 | -0.10 | -0.45% | 22.48 | 22.56 | 22.11 | 113,200 |
| Apr 16 2024 | 22.22 | -0.58 | -2.54% | 22.59 | 22.59 | 22.21 | 106,770 |
| Apr 15 2024 | 22.80 | 0.00 | 0.00% | 22.97 | 23.16 | 22.52 | 139,473 |
| Apr 12 2024 | 22.80 | -0.24 | -1.04% | 22.72 | 22.90 | 22.70 | 90,222 |
| Apr 11 2024 | 23.04 | 0.20 | 0.88% | 22.87 | 23.09 | 22.64 | 123,589 |
| Apr 10 2024 | 22.84 | -1.06 | -4.44% | 23.17 | 23.345 | 22.38 | 200,828 |
| Apr 09 2024 | 23.90 | 0.40 | 1.70% | 23.64 | 23.91 | 23.58 | 83,949 |
| Apr 08 2024 | 23.50 | 0.28 | 1.21% | 23.30 | 23.62 | 23.04 | 82,730 |
| Apr 05 2024 | 23.22 | -0.03 | -0.13% | 23.05 | 23.32 | 23.00 | 142,092 |
| Apr 04 2024 | 23.25 | -0.01 | -0.04% | 23.61 | 23.65 | 23.13 | 100,881 |
| Apr 03 2024 | 23.26 | -0.03 | -0.13% | 23.23 | 23.35 | 23.05 | 112,390 |
| Apr 02 2024 | 23.29 | -0.60 | -2.51% | 23.65 | 23.65 | 23.20 | 182,271 |
| Apr 01 2024 | 23.89 | -0.47 | -1.93% | 24.46 | 24.46 | 23.685 | 104,753 |
| Mar 28 2024 | 24.36 | 0.02 | 0.08% | 24.31 | 24.53 | 24.09 | 182,063 |
| Mar 27 2024 | 24.34 | 0.80 | 3.40% | 23.73 | 24.37 | 23.73 | 118,870 |
| Mar 26 2024 | 23.54 | 0.15 | 0.64% | 23.57 | 23.57 | 23.22 | 100,118 |
| Mar 25 2024 | 23.39 | -0.05 | -0.21% | 23.51 | 23.71 | 23.22 | 73,800 |
| Mar 22 2024 | 23.44 | -0.43 | -1.80% | 23.94 | 23.94 | 23.41 | 87,762 |
| Mar 21 2024 | 23.87 | 0.11 | 0.46% | 24.04 | 24.10 | 23.56 | 124,806 |
| Mar 20 2024 | 23.76 | 0.54 | 2.33% | 23.06 | 24.05 | 22.95 | 173,825 |
| Mar 19 2024 | 23.22 | 0.06 | 0.26% | 23.11 | 23.36 | 23.11 | 84,173 |
| Mar 18 2024 | 23.16 | -0.35 | -1.49% | 23.50 | 23.55 | 23.03 | 116,980 |
| Mar 15 2024 | 23.51 | 0.20 | 0.86% | 23.11 | 23.60 | 23.11 | 447,799 |
| Mar 14 2024 | 23.31 | -0.47 | -1.98% | 23.65 | 23.705 | 23.135 | 133,210 |
| Mar 13 2024 | 23.78 | -0.12 | -0.50% | 23.87 | 24.19 | 23.63 | 122,724 |
| Mar 12 2024 | 23.90 | -0.29 | -1.20% | 24.06 | 24.14 | 23.76 | 95,473 |
| Mar 11 2024 | 24.19 | -0.06 | -0.25% | 24.28 | 24.39 | 24.12 | 110,219 |
| Mar 08 2024 | 24.25 | 0.38 | 1.59% | 24.43 | 24.65 | 24.16 | 98,535 |
| Mar 07 2024 | 23.87 | -0.05 | -0.21% | 24.37 | 24.48 | 23.78 | 129,095 |
| Mar 06 2024 | 23.92 | -0.33 | -1.36% | 24.24 | 24.40 | 23.60 | 135,295 |
| Mar 05 2024 | 24.25 | 0.67 | 2.84% | 23.53 | 24.33 | 23.46 | 124,706 |
| Mar 04 2024 | 23.58 | -0.22 | -0.92% | 23.85 | 24.15 | 23.44 | 92,729 |
