Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 63.11 | 0.71 | 1.14% | 63.29 | 63.68 | 63.09 | 77,734 |
| May 02 2024 | 62.40 | 0.70 | 1.13% | 62.32 | 62.56 | 61.36 | 116,047 |
| May 01 2024 | 61.70 | -0.31 | -0.50% | 62.51 | 63.18 | 61.47 | 202,772 |
| Apr 30 2024 | 62.01 | -1.11 | -1.76% | 62.84 | 63.16 | 61.83 | 134,793 |
| Apr 29 2024 | 63.12 | 0.67 | 1.07% | 62.88 | 63.94 | 62.43 | 169,303 |
| Apr 26 2024 | 62.45 | 0.81 | 1.31% | 61.52 | 62.8072 | 61.52 | 160,625 |
| Apr 25 2024 | 61.64 | -1.31 | -2.08% | 63.21 | 63.50 | 60.525 | 316,012 |
| Apr 24 2024 | 62.95 | -0.65 | -1.02% | 62.95 | 63.32 | 62.415 | 162,899 |
| Apr 23 2024 | 63.60 | 1.16 | 1.86% | 62.55 | 64.10 | 62.48 | 180,459 |
| Apr 22 2024 | 62.44 | 1.92 | 3.17% | 60.72 | 62.61 | 60.395 | 270,559 |
| Apr 19 2024 | 60.52 | 1.32 | 2.23% | 59.18 | 60.86 | 59.18 | 215,163 |
| Apr 18 2024 | 59.20 | 0.56 | 0.95% | 59.01 | 59.43 | 58.46 | 140,818 |
| Apr 17 2024 | 58.64 | -0.19 | -0.32% | 59.07 | 59.315 | 58.28 | 157,436 |
| Apr 16 2024 | 58.83 | -0.68 | -1.14% | 58.95 | 59.255 | 58.66 | 139,746 |
| Apr 15 2024 | 59.51 | -0.48 | -0.80% | 60.11 | 60.49 | 58.695 | 185,891 |
| Apr 12 2024 | 59.99 | -0.42 | -0.70% | 59.85 | 60.70 | 59.42 | 173,829 |
| Apr 11 2024 | 60.41 | 0.79 | 1.33% | 59.29 | 61.56 | 58.40 | 306,257 |
| Apr 10 2024 | 59.62 | -4.55 | -7.09% | 62.7537 | 63.5599 | 59.04 | 313,458 |
| Apr 09 2024 | 64.17 | -0.12 | -0.19% | 64.29 | 64.47 | 63.40 | 149,315 |
| Apr 08 2024 | 64.29 | 0.80 | 1.26% | 63.89 | 64.68 | 63.64 | 92,412 |
| Apr 05 2024 | 63.49 | -0.01 | -0.02% | 63.67 | 64.2199 | 63.29 | 139,629 |
| Apr 04 2024 | 63.50 | -0.63 | -0.98% | 64.56 | 65.335 | 63.03 | 197,934 |
| Apr 03 2024 | 64.13 | 0.85 | 1.34% | 62.77 | 64.295 | 58.2329 | 255,525 |
| Apr 02 2024 | 63.28 | -0.75 | -1.17% | 63.4873 | 64.12 | 62.89 | 241,171 |
| Apr 01 2024 | 64.03 | -1.03 | -1.58% | 65.02 | 65.07 | 63.435 | 232,493 |
| Mar 28 2024 | 65.06 | 2.27 | 3.62% | 62.90 | 65.3499 | 62.80 | 701,104 |
| Mar 27 2024 | 62.79 | 1.35 | 2.20% | 61.93 | 62.97 | 61.58 | 140,206 |
| Mar 26 2024 | 61.44 | -0.06 | -0.10% | 61.57 | 62.12 | 61.22 | 115,042 |
| Mar 25 2024 | 61.50 | -0.89 | -1.43% | 62.77 | 63.195 | 61.48 | 204,771 |
| Mar 22 2024 | 62.39 | -0.63 | -1.00% | 63.23 | 63.435 | 61.84 | 258,240 |
| Mar 21 2024 | 63.02 | 1.75 | 2.86% | 61.88 | 63.60 | 61.795 | 244,533 |
| Mar 20 2024 | 61.27 | 1.50 | 2.51% | 59.42 | 61.67 | 59.35 | 204,629 |
| Mar 19 2024 | 59.77 | 0.44 | 0.74% | 59.12 | 60.04 | 59.12 | 140,846 |
| Mar 18 2024 | 59.33 | -1.29 | -2.13% | 60.61 | 60.6499 | 59.13 | 260,099 |
| Mar 15 2024 | 60.62 | 0.78 | 1.30% | 60.65 | 60.93 | 59.475 | 1,194,878 |
| Mar 14 2024 | 59.84 | -1.52 | -2.48% | 60.71 | 60.9615 | 59.40 | 300,123 |
| Mar 13 2024 | 61.36 | 0.61 | 1.00% | 60.63 | 61.55 | 60.395 | 170,907 |
| Mar 12 2024 | 60.75 | -0.50 | -0.82% | 61.21 | 61.21 | 60.25 | 131,434 |
| Mar 11 2024 | 61.25 | -0.02 | -0.03% | 60.93 | 61.655 | 60.65 | 198,390 |
| Mar 08 2024 | 61.27 | -0.73 | -1.18% | 61.77 | 62.48 | 60.39 | 318,126 |
| Mar 07 2024 | 62.00 | -0.78 | -1.24% | 63.28 | 63.83 | 61.87 | 231,710 |
| Mar 06 2024 | 62.78 | 0.90 | 1.45% | 62.44 | 63.02 | 61.45 | 236,494 |
| Mar 05 2024 | 61.88 | -0.42 | -0.67% | 62.04 | 62.64 | 61.73 | 183,701 |
| Mar 04 2024 | 62.30 | -0.93 | -1.47% | 62.94 | 63.62 | 61.925 | 288,291 |
| Mar 01 2024 | 63.23 | 0.25 | 0.40% | 63.01 | 63.28 | 62.25 | 171,875 |
| Feb 29 2024 | 62.98 | 1.37 | 2.22% | 62.65 | 63.23 | 62.31 | 155,810 |
| Feb 28 2024 | 61.61 | 0.02 | 0.03% | 61.11 | 61.99 | 61.11 | 138,296 |
| Feb 27 2024 | 61.59 | 0.24 | 0.39% | 61.40 | 61.93 | 60.89 | 167,854 |
| Feb 26 2024 | 61.35 | -0.01 | -0.02% | 61.08 | 61.615 | 60.935 | 122,328 |
| Feb 23 2024 | 61.36 | 0.83 | 1.37% | 60.53 | 61.54 | 60.27 | 146,306 |
| Feb 22 2024 | 60.53 | -1.52 | -2.45% | 61.84 | 62.38 | 60.24 | 215,748 |
| Feb 21 2024 | 62.05 | 0.51 | 0.83% | 61.42 | 62.13 | 61.275 | 161,289 |
| Feb 20 2024 | 61.54 | -0.61 | -0.98% | 61.87 | 62.65 | 61.39 | 142,032 |
| Feb 16 2024 | 62.15 | -1.06 | -1.68% | 62.51 | 63.105 | 62.07 | 162,928 |
| Feb 15 2024 | 63.21 | 2.10 | 3.44% | 61.48 | 63.50 | 61.48 | 244,485 |
| Feb 14 2024 | 61.11 | 0.23 | 0.38% | 61.33 | 61.76 | 60.89 | 244,506 |
| Feb 13 2024 | 60.88 | -1.75 | -2.79% | 60.60 | 61.45 | 59.98 | 369,828 |
| Feb 12 2024 | 62.63 | 2.26 | 3.74% | 60.38 | 62.88 | 60.38 | 238,662 |
| Feb 09 2024 | 60.37 | 0.61 | 1.02% | 59.90 | 60.93 | 59.00 | 225,900 |
| Feb 08 2024 | 59.76 | 0.15 | 0.25% | 59.92 | 60.59 | 56.16 | 401,295 |
| Feb 07 2024 | 59.61 | -0.91 | -1.50% | 60.70 | 60.87 | 59.14 | 284,600 |
| Feb 06 2024 | 60.52 | -0.85 | -1.39% | 61.38 | 61.91 | 59.61 | 202,757 |
| Feb 05 2024 | 61.37 | -0.95 | -1.52% | 61.60 | 62.11 | 61.08 | 176,681 |
