STO SE & CO (STO3)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.747663551402 | 107 | 113.6 | 105.2 | 1676 | 110.49770883 | DE |
| 4 | 2.2 | 2.08333333333 | 105.6 | 113.6 | 105 | 1082 | 109.20538209 | DE |
| 12 | -12.8 | -10.6135986733 | 120.6 | 122.4 | 101.6 | 1096 | 109.87562752 | DE |
| 26 | -49.8 | -31.5989847716 | 157.6 | 160.8 | 101.6 | 1053 | 116.55338075 | DE |
| 52 | -28.39999 | -20.8516828819 | 136.19999 | 174.8 | 101.6 | 892 | 132.1359958 | DE |
| 156 | -112.2 | -51 | 220 | 236 | 101.6 | 2030 | 159.54565797 | DE |
| 260 | 1.8 | 1.69811320755 | 106 | 260 | 67.8 | 2583 | 157.91214919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 109.4 | 2.4 | 2.24 | 107 | 109.8 | 106.8 | 587 |
| 1737667620 | 107 | -5 | -4.46 | 110.4 | 110.8 | 107 | 595 |
| 1737581220 | 112 | -1.6 | -1.41 | 111.8 | 113.6 | 108.8 | 4112 |
| 1737494820 | 113.6 | 7.4 | 6.97 | 106.4 | 113.6 | 106.4 | 1693 |
| 1737408420 | 106.2 | 1 | 0.95 | 105.8 | 109.8 | 105.2 | 1141 |
| 1737149220 | 105.2 | -1.8 | -1.68 | 107 | 107.2 | 105.2 | 839 |
| 1737062820 | 107 | -1 | -0.93 | 106.2 | 107 | 106.2 | 415 |
| 1736976420 | 108 | 1.8 | 1.69 | 106.8 | 108 | 106 | 642 |
| 1736890020 | 106.2 | 0 | 0.00 | 106.4 | 107.6 | 106.2 | 799 |
| 1736803620 | 106.2 | -5.8 | -5.18 | 109 | 110.8 | 106.2 | 912 |
| 1736544420 | 112 | 3 | 2.75 | 108.6 | 112.4 | 107 | 2482 |
| 1736458020 | 109 | 1.4 | 1.30 | 107.8 | 109 | 106.4 | 764 |
| 1736371620 | 107.6 | -4 | -3.58 | 111.4 | 111.4 | 107.6 | 307 |
| 1736285220 | 111.6 | 2.8 | 2.57 | 111 | 111.6 | 108.8 | 267 |
| 1736198820 | 108.8 | -0.4 | -0.37 | 109.4 | 110.2 | 108.8 | 514 |
| 1735939620 | 109.2 | 3.8 | 3.61 | 106.2 | 109.8 | 106.2 | 734 |
| 1735853220 | 105.4 | -0.6 | -0.57 | 106 | 108 | 105.2 | 970 |
| 1735594020 | 106 | -0.2 | -0.19 | 108.6 | 108.6 | 105.8 | 752 |
| 1735334820 | 106.2 | -2.4 | -2.21 | 105.6 | 107.8 | 105 | 1534 |
| 1734989220 | 108.6 | 2.8 | 2.65 | 105.8 | 109.6 | 105 | 2550 |
| 1734730020 | 105.8 | 0 | 0.00 | 105.8 | 107.8 | 105.6 | 548 |
| 1734643620 | 105.8 | 0.6 | 0.57 | 106.8 | 107.8 | 105.8 | 732 |
| 1734557220 | 105.2 | -2.8 | -2.59 | 107.8 | 107.8 | 105.2 | 896 |
| 1734470820 | 108 | 0.8 | 0.75 | 107.2 | 109 | 106.4 | 808 |
| 1734384420 | 107.2 | -3.2 | -2.90 | 111.8 | 111.8 | 107.2 | 2054 |
| 1734125220 | 110.4 | 0.4 | 0.36 | 110 | 111 | 109 | 1775 |
| 1734038820 | 110 | 0.8 | 0.73 | 107.6 | 112.8 | 107.6 | 1364 |
| 1733952420 | 109.2 | 0.2 | 0.18 | 107.2 | 110.2 | 107.2 | 558 |
| 1733866020 | 109 | 1.8 | 1.68 | 106 | 109 | 105 | 1137 |
| 1733779620 | 107.2 | 1.4 | 1.32 | 105.4 | 109.8 | 105.2 | 1803 |
| 1733520420 | 105.8 | 4.2 | 4.13 | 103.8 | 107.8 | 103.8 | 897 |
| 1733434020 | 101.6 | -1.8 | -1.74 | 103 | 104.8 | 101.6 | 2672 |
| 1733347620 | 103.4 | -0.6 | -0.58 | 103.6 | 106.8 | 103 | 1667 |
| 1733261220 | 104 | -3.8 | -3.53 | 107.8 | 109.4 | 104 | 2562 |
| 1733174820 | 107.8 | -4 | -3.58 | 109.4 | 109.8 | 107.6 | 1304 |
| 1732915620 | 111.8 | 1.4 | 1.27 | 110.4 | 112.2 | 108.2 | 762 |
| 1732829220 | 110.4 | -3.6 | -3.16 | 112 | 112.8 | 108.2 | 852 |
| 1732742820 | 114 | -2.8 | -2.40 | 114.2 | 116.2 | 112 | 479 |
| 1732656420 | 116.8 | 5.2 | 4.66 | 113.4 | 116.8 | 112.6 | 232 |
| 1732570020 | 111.6 | -0.2 | -0.18 | 110.6 | 113.4 | 110.2 | 1661 |
| 1732310820 | 111.8 | -1.2 | -1.06 | 112.6 | 115 | 111.8 | 769 |
| 1732224420 | 113 | 0 | 0.00 | 113 | 115.8 | 113 | 741 |
| 1732138020 | 113 | -1.4 | -1.22 | 113.4 | 115 | 112.2 | 339 |
| 1732051620 | 114.4 | 1.2 | 1.06 | 113.8 | 115 | 111.8 | 1221 |
| 1731965220 | 113.2 | -6 | -5.03 | 121 | 121 | 109 | 4985 |
| 1731705960 | 119.2 | -1.8 | -1.49 | 120 | 120 | 118.8 | 191 |
| 1731619560 | 121 | 1.8 | 1.51 | 118.6 | 121 | 118.6 | 466 |
| 1731533160 | 119.2 | -1.2 | -1.00 | 120.4 | 121.8 | 119.2 | 336 |
| 1731446820 | 120.4 | 0.4 | 0.33 | 119.4 | 122.4 | 119.4 | 444 |
| 1731360420 | 120 | -0.8 | -0.66 | 119.6 | 122.4 | 119.6 | 836 |
| 1731101220 | 120.8 | 0.8 | 0.67 | 119.6 | 120.8 | 119.6 | 508 |
| 1731014760 | 120 | -1 | -0.83 | 122.4 | 122.4 | 119.8 | 922 |
| 1730928360 | 121 | 1.2 | 1.00 | 120.2 | 121 | 120 | 706 |
| 1730841960 | 119.8 | -0.2 | -0.17 | 120 | 121.2 | 119.8 | 243 |
| 1730755560 | 120 | -1 | -0.83 | 121 | 121.8 | 118.2 | 286 |
| 1730496360 | 121 | 0.2 | 0.17 | 120.6 | 121 | 117.6 | 499 |
| 1730409960 | 120.8 | 2.2 | 1.85 | 118.6 | 120.8 | 118 | 522 |
| 1730323560 | 118.6 | -3.2 | -2.63 | 120.2 | 122.4 | 118.6 | 739 |
| 1730237160 | 121.8 | -2.2 | -1.77 | 122.2 | 122.4 | 121.4 | 210 |
| 1730150760 | 124 | 2.2 | 1.81 | 122.2 | 124.6 | 121.6 | 704 |
| 1729888020 | 121.8 | -4.2 | -3.33 | 122.2 | 124 | 121.8 | 1257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
