Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 202.80 | -3.19 | -1.55% | 204.69 | 205.29 | 202.44 | 492,086 |
| Apr 23 2024 | 205.99 | 5.09 | 2.53% | 201.85 | 208.02 | 200.95 | 561,488 |
| Apr 22 2024 | 200.90 | 1.39 | 0.70% | 200.72 | 202.00 | 198.13 | 369,710 |
| Apr 19 2024 | 199.51 | -1.30 | -0.65% | 201.73 | 202.05 | 197.8401 | 535,935 |
| Apr 18 2024 | 200.81 | 0.57 | 0.28% | 200.64 | 201.74 | 198.22 | 658,479 |
| Apr 17 2024 | 200.24 | 1.23 | 0.62% | 199.99 | 201.67 | 197.82 | 1,112,272 |
| Apr 16 2024 | 199.01 | -2.20 | -1.09% | 200.99 | 201.26 | 198.40 | 784,627 |
| Apr 15 2024 | 201.21 | -2.79 | -1.37% | 206.12 | 207.855 | 200.93 | 847,866 |
| Apr 12 2024 | 204.00 | -2.28 | -1.11% | 204.37 | 206.08 | 203.335 | 678,198 |
| Apr 11 2024 | 206.28 | -2.93 | -1.40% | 211.05 | 211.05 | 206.15 | 850,480 |
| Apr 10 2024 | 209.21 | -5.51 | -2.57% | 211.40 | 212.75 | 208.16 | 579,431 |
| Apr 09 2024 | 214.72 | 2.07 | 0.97% | 213.39 | 214.945 | 212.04 | 598,491 |
| Apr 08 2024 | 212.65 | -0.83 | -0.39% | 213.23 | 215.12 | 212.59 | 616,334 |
| Apr 05 2024 | 213.48 | 0.08 | 0.04% | 213.67 | 215.14 | 212.96 | 434,668 |
| Apr 04 2024 | 213.40 | -3.25 | -1.50% | 218.11 | 218.11 | 213.01 | 455,127 |
| Apr 03 2024 | 216.65 | 0.38 | 0.18% | 216.28 | 218.45 | 215.70 | 452,494 |
| Apr 02 2024 | 216.27 | -4.76 | -2.15% | 220.11 | 220.71 | 215.73 | 415,926 |
| Apr 01 2024 | 221.03 | -3.79 | -1.69% | 224.00 | 224.64 | 218.595 | 316,950 |
| Mar 28 2024 | 224.82 | -0.70 | -0.31% | 225.85 | 226.57 | 223.54 | 496,467 |
| Mar 27 2024 | 225.52 | 4.00 | 1.81% | 223.13 | 225.96 | 223.06 | 467,409 |
| Mar 26 2024 | 221.52 | 0.85 | 0.39% | 221.38 | 222.87 | 219.50 | 501,781 |
| Mar 25 2024 | 220.67 | -8.33 | -3.64% | 228.87 | 229.88 | 220.21 | 722,359 |
| Mar 22 2024 | 229.00 | 1.91 | 0.84% | 227.09 | 229.195 | 225.4879 | 623,932 |
| Mar 21 2024 | 227.09 | -6.18 | -2.65% | 233.60 | 235.00 | 226.93 | 524,259 |
| Mar 20 2024 | 233.27 | 3.13 | 1.36% | 229.81 | 233.455 | 229.81 | 431,782 |
| Mar 19 2024 | 230.14 | 0.14 | 0.06% | 230.75 | 231.55 | 229.10 | 240,901 |
| Mar 18 2024 | 230.00 | -0.05 | -0.02% | 231.66 | 232.5525 | 229.83 | 353,781 |
| Mar 15 2024 | 230.05 | -1.51 | -0.65% | 229.42 | 231.98 | 226.92 | 603,500 |
| Mar 14 2024 | 231.56 | -2.23 | -0.95% | 232.33 | 232.9385 | 230.51 | 338,944 |
| Mar 13 2024 | 233.79 | -0.02 | -0.01% | 234.47 | 234.68 | 232.91 | 412,238 |
| Mar 12 2024 | 233.81 | -0.03 | -0.01% | 233.48 | 234.85 | 232.60 | 363,501 |
| Mar 11 2024 | 233.84 | 0.14 | 0.06% | 233.46 | 234.55 | 231.12 | 322,378 |
| Mar 08 2024 | 233.70 | 0.68 | 0.29% | 231.92 | 235.04 | 231.92 | 260,374 |
| Mar 07 2024 | 233.02 | 3.94 | 1.72% | 230.87 | 233.59 | 229.59 | 369,069 |
| Mar 06 2024 | 229.08 | 0.70 | 0.31% | 228.48 | 230.505 | 227.76 | 292,551 |
| Mar 05 2024 | 228.38 | -4.89 | -2.10% | 233.48 | 234.38 | 227.83 | 287,584 |
| Mar 04 2024 | 233.27 | 0.50 | 0.21% | 232.28 | 234.085 | 231.135 | 274,560 |
| Mar 01 2024 | 232.77 | -0.14 | -0.06% | 233.44 | 234.875 | 232.005 | 357,989 |
| Feb 29 2024 | 232.91 | 1.57 | 0.68% | 231.88 | 233.495 | 229.27 | 866,512 |
| Feb 28 2024 | 231.34 | -1.18 | -0.51% | 232.52 | 232.75 | 230.155 | 284,275 |
| Feb 27 2024 | 232.52 | -1.19 | -0.51% | 233.58 | 233.82 | 231.185 | 282,264 |
| Feb 26 2024 | 233.71 | -2.14 | -0.91% | 235.21 | 235.47 | 232.79 | 210,753 |
| Feb 23 2024 | 235.85 | -0.18 | -0.08% | 236.85 | 238.51 | 234.72 | 279,679 |
| Feb 22 2024 | 236.03 | 3.18 | 1.37% | 233.15 | 236.40 | 231.0486 | 369,131 |
| Feb 21 2024 | 232.85 | 3.60 | 1.57% | 229.20 | 233.45 | 227.88 | 349,086 |
| Feb 20 2024 | 229.25 | -1.98 | -0.86% | 231.51 | 231.99 | 227.80 | 396,241 |
| Feb 16 2024 | 231.23 | -1.82 | -0.78% | 232.75 | 235.22 | 230.96 | 442,753 |
| Feb 15 2024 | 233.05 | 5.44 | 2.39% | 228.40 | 233.48 | 228.2101 | 453,045 |
| Feb 14 2024 | 227.61 | 3.09 | 1.38% | 224.82 | 227.633 | 223.715 | 346,239 |
| Feb 13 2024 | 224.52 | -0.42 | -0.19% | 223.50 | 225.725 | 222.23 | 488,370 |
| Feb 12 2024 | 224.94 | 0.67 | 0.30% | 224.59 | 226.295 | 223.785 | 416,881 |
| Feb 09 2024 | 224.27 | 4.01 | 1.82% | 220.77 | 224.58 | 218.97 | 607,704 |
| Feb 08 2024 | 220.26 | -5.61 | -2.48% | 218.00 | 220.995 | 210.00 | 734,285 |
| Feb 07 2024 | 225.87 | -0.05 | -0.02% | 226.63 | 229.395 | 225.32 | 976,084 |
| Feb 06 2024 | 225.92 | 6.02 | 2.74% | 220.69 | 226.285 | 219.31 | 618,575 |
| Feb 05 2024 | 219.90 | -2.29 | -1.03% | 221.05 | 221.69 | 218.66 | 362,601 |
| Feb 02 2024 | 222.19 | -1.42 | -0.64% | 221.72 | 224.36 | 219.96 | 441,906 |
| Feb 01 2024 | 223.61 | 4.66 | 2.13% | 219.12 | 223.69 | 216.50 | 570,428 |
| Jan 31 2024 | 218.95 | 0.78 | 0.36% | 221.16 | 224.31 | 218.475 | 890,603 |
| Jan 30 2024 | 218.17 | 1.48 | 0.68% | 216.30 | 218.46 | 215.29 | 328,364 |
| Jan 29 2024 | 216.69 | 0.60 | 0.28% | 215.05 | 217.07 | 214.23 | 357,393 |
| Jan 26 2024 | 216.09 | -0.59 | -0.27% | 217.92 | 218.00 | 215.165 | 251,443 |
