Register for real-time alerts, custom portfolio, and market movers
STM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 33.99 | 0.52 | 1.55% | 33.39 | 33.99 | 33.16 | 5,584,085 |
| Jul 25 2024 | 33.47 | -6.07 | -15.35% | 34.58 | 35.41 | 33.375 | 13,813,122 |
| Jul 24 2024 | 39.54 | -0.72 | -1.79% | 40.46 | 40.55 | 39.46 | 6,177,443 |
| Jul 23 2024 | 40.26 | -1.75 | -4.17% | 40.17 | 40.445 | 40.125 | 2,984,058 |
| Jul 22 2024 | 42.01 | 2.08 | 5.21% | 41.25 | 42.12 | 40.98 | 4,271,995 |
| Jul 19 2024 | 39.93 | -1.67 | -4.01% | 40.62 | 40.69 | 39.835 | 4,087,494 |
| Jul 18 2024 | 41.60 | 0.50 | 1.22% | 42.05 | 42.235 | 41.24 | 3,963,428 |
| Jul 17 2024 | 41.10 | -1.62 | -3.79% | 41.76 | 42.27 | 40.99 | 4,539,929 |
| Jul 16 2024 | 42.72 | 0.59 | 1.40% | 42.06 | 42.72 | 41.885 | 3,001,068 |
| Jul 15 2024 | 42.13 | -0.54 | -1.27% | 42.60 | 42.63 | 41.935 | 2,380,995 |
| Jul 12 2024 | 42.67 | 0.78 | 1.86% | 42.26 | 43.32 | 42.20 | 2,368,649 |
| Jul 11 2024 | 41.89 | -0.69 | -1.62% | 43.20 | 43.23 | 41.835 | 4,198,381 |
| Jul 10 2024 | 42.58 | 1.07 | 2.58% | 41.80 | 42.63 | 41.65 | 3,671,720 |
| Jul 09 2024 | 41.51 | -0.90 | -2.12% | 42.02 | 42.045 | 41.23 | 2,602,906 |
| Jul 08 2024 | 42.41 | -0.01 | -0.02% | 42.28 | 42.56 | 42.08 | 2,193,191 |
| Jul 05 2024 | 42.42 | 1.30 | 3.16% | 42.57 | 42.60 | 41.81 | 2,225,348 |
| Jul 03 2024 | 41.12 | 0.75 | 1.86% | 40.80 | 41.30 | 40.56 | 2,041,361 |
| Jul 02 2024 | 40.37 | 1.12 | 2.85% | 39.42 | 40.38 | 39.34 | 3,525,064 |
| Jul 01 2024 | 39.25 | 0.26 | 0.67% | 39.52 | 39.66 | 38.84 | 2,074,863 |
| Jun 28 2024 | 38.99 | 0.00 | 0.00% | 38.99 | 38.99 | 38.99 | 0 |
| Jun 27 2024 | 38.99 | -0.79 | -1.99% | 39.29 | 39.53 | 38.81 | 3,785,588 |
| Jun 26 2024 | 39.78 | -0.32 | -0.80% | 39.21 | 39.78 | 39.20 | 3,114,825 |
| Jun 25 2024 | 40.10 | -0.15 | -0.37% | 39.57 | 40.14 | 39.50 | 3,248,362 |
| Jun 24 2024 | 40.25 | -0.54 | -1.32% | 40.75 | 41.14 | 40.225 | 2,696,511 |
| Jun 21 2024 | 40.79 | 0.11 | 0.27% | 40.24 | 40.935 | 40.13 | 5,365,650 |
| Jun 20 2024 | 40.68 | -2.40 | -5.57% | 41.36 | 41.38 | 40.475 | 4,598,474 |
| Jun 18 2024 | 43.08 | -0.02 | -0.05% | 42.86 | 43.345 | 42.86 | 3,008,114 |
| Jun 17 2024 | 43.10 | 0.64 | 1.51% | 42.71 | 43.115 | 42.50 | 2,719,771 |
| Jun 14 2024 | 42.46 | -1.79 | -4.05% | 42.45 | 42.71 | 42.005 | 2,815,507 |
| Jun 13 2024 | 44.25 | -0.99 | -2.19% | 44.24 | 44.50 | 43.61 | 3,383,993 |
| Jun 12 2024 | 45.24 | 1.42 | 3.24% | 44.96 | 45.39 | 44.825 | 3,256,242 |
| Jun 11 2024 | 43.82 | -0.52 | -1.17% | 43.55 | 43.82 | 43.05 | 2,237,177 |
| Jun 10 2024 | 44.34 | -0.15 | -0.34% | 43.78 | 44.53 | 43.7263 | 2,835,972 |
| Jun 07 2024 | 44.49 | -0.57 | -1.26% | 44.39 | 44.925 | 44.33 | 3,149,472 |
| Jun 06 2024 | 45.06 | 0.69 | 1.56% | 44.73 | 45.20 | 44.34 | 3,628,120 |
| Jun 05 2024 | 44.37 | 1.43 | 3.33% | 43.38 | 44.43 | 43.33 | 4,188,588 |
| Jun 04 2024 | 42.94 | 0.97 | 2.31% | 42.73 | 43.005 | 42.37 | 3,952,894 |
| Jun 03 2024 | 41.97 | 0.00 | 0.00% | 42.09 | 42.18 | 41.385 | 2,616,349 |
| May 31 2024 | 41.97 | 1.02 | 2.49% | 41.40 | 41.98 | 40.59 | 4,554,304 |
| May 30 2024 | 40.95 | 0.65 | 1.61% | 40.84 | 41.21 | 40.61 | 2,015,094 |
| May 29 2024 | 40.30 | -1.58 | -3.77% | 40.58 | 40.77 | 40.26 | 3,672,307 |
| May 28 2024 | 41.88 | -0.01 | -0.02% | 41.62 | 42.00 | 41.515 | 3,326,472 |
| May 24 2024 | 41.89 | 0.19 | 0.46% | 41.67 | 41.96 | 41.50 | 2,521,372 |
| May 23 2024 | 41.70 | -0.57 | -1.35% | 43.08 | 43.09 | 41.34 | 3,990,998 |
| May 22 2024 | 42.27 | 1.31 | 3.20% | 41.72 | 42.52 | 41.44 | 3,439,430 |
| May 21 2024 | 40.96 | -1.08 | -2.57% | 40.56 | 41.11 | 40.55 | 2,392,720 |
| May 20 2024 | 42.04 | 0.40 | 0.96% | 41.63 | 42.32 | 41.53 | 2,022,592 |
| May 17 2024 | 41.64 | -0.29 | -0.69% | 41.91 | 41.93 | 41.38 | 1,922,570 |
| May 16 2024 | 41.93 | -0.92 | -2.15% | 42.56 | 42.61 | 41.86 | 3,064,971 |
| May 15 2024 | 42.85 | 1.01 | 2.41% | 42.06 | 42.90 | 41.79 | 3,274,861 |
| May 14 2024 | 41.84 | 1.32 | 3.26% | 41.27 | 41.86 | 40.955 | 3,246,014 |
| May 13 2024 | 40.52 | 0.01 | 0.02% | 40.52 | 40.895 | 40.45 | 1,717,954 |
| May 10 2024 | 40.51 | 0.19 | 0.47% | 40.54 | 40.65 | 40.32 | 2,036,386 |
| May 09 2024 | 40.32 | -0.04 | -0.10% | 40.51 | 40.51 | 40.135 | 2,861,136 |
| May 08 2024 | 40.36 | -0.33 | -0.81% | 40.42 | 40.58 | 39.98 | 3,594,942 |
| May 07 2024 | 40.69 | 0.38 | 0.94% | 41.41 | 41.42 | 40.68 | 3,219,575 |
| May 06 2024 | 40.31 | 0.24 | 0.60% | 40.23 | 40.31 | 40.03 | 2,287,242 |
| May 03 2024 | 40.07 | 0.89 | 2.27% | 40.30 | 40.48 | 39.80 | 2,716,958 |
| May 02 2024 | 39.18 | 0.44 | 1.14% | 39.18 | 39.38 | 38.70 | 2,937,655 |
| May 01 2024 | 38.74 | -0.82 | -2.07% | 39.39 | 39.95 | 38.495 | 3,788,785 |
| Apr 30 2024 | 39.56 | -1.62 | -3.93% | 40.72 | 40.75 | 39.525 | 3,636,508 |
| Apr 29 2024 | 41.18 | -0.15 | -0.36% | 41.09 | 41.18 | 40.67 | 2,828,355 |
