Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 6.72 | 0.26 | 4.02% | 6.48 | 6.75 | 6.48 | 111,826 |
| May 16 2024 | 6.46 | 0.35 | 5.73% | 6.11 | 6.49 | 6.11 | 99,649 |
| May 15 2024 | 6.11 | 0.07 | 1.16% | 5.94 | 6.18 | 5.94 | 9,833 |
| May 14 2024 | 6.04 | -0.06 | -0.98% | 6.07 | 6.07 | 6.00 | 18,676 |
| May 13 2024 | 6.10 | 0.04 | 0.66% | 6.00 | 6.16 | 6.00 | 4,282 |
| May 10 2024 | 6.06 | -0.05 | -0.82% | 6.14 | 6.25 | 5.90 | 18,154 |
| May 09 2024 | 6.11 | 0.46 | 8.14% | 5.81 | 6.18 | 5.81 | 61,789 |
| May 08 2024 | 5.65 | -0.03 | -0.53% | 5.38 | 5.70 | 5.38 | 4,305 |
| May 07 2024 | 5.68 | -0.02 | -0.35% | 5.70 | 5.76 | 5.68 | 4,359 |
| May 06 2024 | 5.70 | -0.25 | -4.20% | 5.95 | 5.96 | 5.58 | 20,825 |
| May 03 2024 | 5.95 | -0.02 | -0.34% | 5.96 | 6.00 | 5.90 | 3,200 |
| May 02 2024 | 5.97 | -0.03 | -0.50% | 6.00 | 6.05 | 5.97 | 10,952 |
| May 01 2024 | 6.00 | 0.02 | 0.33% | 6.00 | 6.00 | 5.98 | 6,910 |
| Apr 30 2024 | 5.98 | -0.03 | -0.50% | 6.01 | 6.03 | 5.98 | 17,900 |
| Apr 29 2024 | 6.01 | -0.01 | -0.17% | 5.95 | 6.07 | 5.85 | 9,572 |
| Apr 26 2024 | 6.02 | 0.01 | 0.17% | 6.01 | 6.12 | 5.97 | 8,001 |
| Apr 25 2024 | 6.01 | -0.20 | -3.22% | 6.13 | 6.13 | 6.00 | 9,864 |
| Apr 24 2024 | 6.21 | 0.10 | 1.64% | 6.12 | 6.21 | 6.12 | 2,614 |
| Apr 23 2024 | 6.11 | 0.02 | 0.33% | 6.05 | 6.12 | 6.05 | 1,303 |
| Apr 22 2024 | 6.09 | -0.12 | -1.93% | 6.07 | 6.10 | 5.98 | 10,500 |
| Apr 19 2024 | 6.21 | 0.11 | 1.80% | 6.21 | 6.24 | 6.21 | 4,830 |
| Apr 18 2024 | 6.10 | 0.04 | 0.66% | 6.06 | 6.25 | 6.05 | 13,235 |
| Apr 17 2024 | 6.06 | -0.09 | -1.46% | 6.16 | 6.16 | 6.00 | 5,336 |
| Apr 16 2024 | 6.15 | -0.25 | -3.91% | 6.35 | 6.35 | 6.07 | 6,010 |
| Apr 15 2024 | 6.40 | -0.20 | -3.03% | 6.60 | 6.60 | 6.40 | 2,982 |
| Apr 12 2024 | 6.60 | -0.10 | -1.49% | 6.66 | 6.66 | 6.50 | 6,829 |
| Apr 11 2024 | 6.70 | -0.08 | -1.18% | 6.78 | 6.78 | 6.68 | 2,650 |
| Apr 10 2024 | 6.78 | -0.02 | -0.29% | 6.78 | 6.80 | 6.78 | 6,721 |
| Apr 09 2024 | 6.80 | 0.12 | 1.80% | 6.75 | 6.80 | 6.65 | 35,044 |
| Apr 08 2024 | 6.68 | -0.05 | -0.74% | 6.72 | 6.78 | 6.62 | 125,925 |
| Apr 05 2024 | 6.73 | 0.18 | 2.75% | 6.53 | 6.80 | 6.53 | 124,340 |
| Apr 04 2024 | 6.55 | 0.04 | 0.61% | 6.50 | 6.65 | 6.50 | 26,916 |
| Apr 03 2024 | 6.51 | 0.02 | 0.31% | 6.36 | 6.52 | 6.29 | 5,486 |
| Apr 02 2024 | 6.49 | -0.01 | -0.15% | 6.40 | 6.49 | 6.40 | 2,055 |
| Apr 01 2024 | 6.50 | -0.05 | -0.76% | 6.55 | 6.55 | 6.40 | 5,979 |
| Mar 28 2024 | 6.55 | 0.03 | 0.46% | 6.52 | 6.55 | 6.50 | 817 |
| Mar 27 2024 | 6.52 | 0.00 | 0.00% | 6.59 | 6.59 | 6.50 | 22,150 |
| Mar 26 2024 | 6.52 | 0.05 | 0.77% | 6.54 | 6.54 | 6.27 | 6,900 |
| Mar 25 2024 | 6.47 | -0.10 | -1.52% | 6.50 | 6.50 | 6.45 | 29,865 |
| Mar 22 2024 | 6.57 | 0.07 | 1.08% | 6.41 | 6.58 | 6.41 | 7,034 |
| Mar 21 2024 | 6.50 | 0.05 | 0.78% | 6.58 | 6.58 | 6.41 | 8,528 |
| Mar 20 2024 | 6.45 | 0.09 | 1.42% | 6.36 | 6.57 | 6.35 | 41,984 |
| Mar 19 2024 | 6.36 | 0.05 | 0.79% | 6.33 | 6.36 | 6.30 | 7,431 |
| Mar 18 2024 | 6.31 | -0.06 | -0.94% | 6.36 | 6.37 | 6.31 | 10,900 |
| Mar 15 2024 | 6.37 | 0.11 | 1.76% | 6.17 | 6.49 | 6.10 | 17,885 |
| Mar 14 2024 | 6.26 | -0.12 | -1.88% | 6.38 | 6.38 | 6.21 | 11,647 |
| Mar 13 2024 | 6.38 | 0.00 | 0.00% | 6.26 | 6.45 | 6.26 | 32,433 |
| Mar 12 2024 | 6.38 | 0.37 | 6.16% | 5.95 | 6.38 | 5.95 | 43,741 |
| Mar 11 2024 | 6.01 | -0.24 | -3.84% | 6.21 | 6.27 | 6.00 | 27,711 |
| Mar 08 2024 | 6.25 | 0.61 | 10.82% | 5.70 | 6.29 | 5.60 | 125,503 |
| Mar 07 2024 | 5.64 | 0.36 | 6.82% | 5.30 | 5.67 | 5.30 | 20,511 |
| Mar 06 2024 | 5.28 | 0.10 | 1.93% | 5.25 | 5.30 | 5.21 | 7,450 |
| Mar 05 2024 | 5.18 | -0.18 | -3.36% | 5.27 | 5.32 | 5.14 | 8,627 |
| Mar 04 2024 | 5.36 | 0.00 | 0.00% | 5.35 | 5.40 | 5.30 | 8,650 |
| Mar 01 2024 | 5.36 | 0.13 | 2.49% | 5.27 | 5.40 | 5.26 | 15,660 |
| Feb 29 2024 | 5.23 | 0.03 | 0.58% | 5.16 | 5.23 | 5.16 | 13,034 |
| Feb 28 2024 | 5.20 | -0.06 | -1.14% | 5.18 | 5.23 | 5.12 | 6,000 |
| Feb 27 2024 | 5.26 | 0.05 | 0.96% | 5.21 | 5.26 | 5.20 | 3,700 |
| Feb 26 2024 | 5.21 | -0.02 | -0.38% | 5.33 | 5.33 | 5.12 | 13,204 |
| Feb 23 2024 | 5.23 | 0.01 | 0.19% | 5.18 | 5.23 | 5.18 | 2,020 |
| Feb 22 2024 | 5.22 | -0.10 | -1.88% | 5.29 | 5.30 | 5.22 | 9,463 |
| Feb 21 2024 | 5.32 | 0.13 | 2.50% | 5.21 | 5.32 | 5.18 | 5,218 |
| Feb 20 2024 | 5.19 | -0.13 | -2.44% | 5.16 | 5.30 | 5.16 | 10,687 |
