Register to chat with like-minded investors on our interactive forums.
STB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 688.00 | -16.00 | -2.27% | 698.00 | 698.00 | 688.00 | 116,469 |
| Apr 24 2024 | 704.00 | 2.00 | 0.28% | 704.00 | 704.00 | 704.00 | 6,788 |
| Apr 23 2024 | 702.00 | 6.00 | 0.86% | 702.00 | 702.00 | 702.00 | 30,772 |
| Apr 22 2024 | 696.00 | -20.00 | -2.79% | 696.00 | 696.00 | 696.00 | 3,675 |
| Apr 19 2024 | 716.00 | 34.00 | 4.99% | 716.00 | 716.00 | 716.00 | 932 |
| Apr 18 2024 | 682.00 | -2.00 | -0.29% | 692.00 | 692.00 | 682.00 | 12,680 |
| Apr 17 2024 | 684.00 | -6.00 | -0.87% | 684.00 | 684.00 | 684.00 | 7,711 |
| Apr 16 2024 | 690.00 | 8.00 | 1.17% | 682.00 | 690.00 | 678.00 | 6,006 |
| Apr 15 2024 | 682.00 | -38.00 | -5.28% | 690.00 | 708.00 | 682.00 | 20,499 |
| Apr 12 2024 | 720.00 | 20.00 | 2.86% | 710.00 | 720.00 | 690.00 | 9,623 |
| Apr 11 2024 | 700.00 | 0.00 | 0.00% | 698.00 | 700.00 | 694.00 | 7,845 |
| Apr 10 2024 | 700.00 | -2.00 | -0.28% | 698.00 | 710.00 | 690.00 | 25,923 |
| Apr 09 2024 | 702.00 | 38.00 | 5.72% | 666.00 | 712.00 | 666.00 | 70,223 |
| Apr 08 2024 | 664.00 | -2.00 | -0.30% | 668.00 | 668.00 | 664.00 | 5,918 |
| Apr 05 2024 | 666.00 | -6.00 | -0.89% | 678.00 | 678.00 | 666.00 | 11,420 |
| Apr 04 2024 | 672.00 | 8.00 | 1.20% | 672.00 | 672.00 | 672.00 | 3,993 |
| Apr 03 2024 | 664.00 | -4.00 | -0.60% | 668.00 | 670.00 | 664.00 | 31,358 |
| Apr 02 2024 | 668.00 | 8.00 | 1.21% | 674.00 | 674.00 | 664.00 | 36,885 |
| Mar 28 2024 | 660.00 | -10.00 | -1.49% | 666.00 | 672.00 | 658.00 | 23,450 |
| Mar 27 2024 | 670.00 | 18.00 | 2.76% | 646.00 | 670.00 | 646.00 | 38,287 |
| Mar 26 2024 | 652.00 | 14.00 | 2.19% | 642.00 | 652.00 | 636.00 | 52,157 |
| Mar 25 2024 | 638.00 | -4.00 | -0.62% | 638.00 | 638.00 | 638.00 | 20,448 |
| Mar 22 2024 | 642.00 | 8.00 | 1.26% | 638.00 | 652.00 | 624.00 | 96,420 |
| Mar 21 2024 | 634.00 | -24.00 | -3.65% | 640.00 | 648.00 | 620.00 | 128,867 |
| Mar 20 2024 | 658.00 | -18.00 | -2.66% | 672.00 | 676.00 | 656.00 | 52,658 |
| Mar 19 2024 | 676.00 | -4.00 | -0.59% | 680.00 | 680.00 | 676.00 | 57,475 |
| Mar 18 2024 | 680.00 | 0.00 | 0.00% | 680.00 | 680.00 | 668.00 | 14,583 |
| Mar 15 2024 | 680.00 | -6.00 | -0.87% | 680.00 | 680.00 | 680.00 | 15,683 |
| Mar 14 2024 | 686.00 | -6.00 | -0.87% | 690.00 | 690.00 | 674.00 | 71,279 |
| Mar 13 2024 | 692.00 | -4.00 | -0.57% | 696.00 | 696.00 | 692.00 | 22,510 |
| Mar 12 2024 | 696.00 | -6.00 | -0.85% | 694.00 | 696.00 | 688.00 | 47,875 |
| Mar 11 2024 | 702.00 | -2.00 | -0.28% | 704.00 | 704.00 | 694.00 | 164,461 |
| Mar 08 2024 | 704.00 | 0.00 | 0.00% | 706.00 | 706.00 | 702.00 | 19,642 |
| Mar 07 2024 | 704.00 | 4.00 | 0.57% | 708.00 | 710.00 | 696.00 | 99,803 |
| Mar 06 2024 | 700.00 | -4.00 | -0.57% | 708.00 | 708.00 | 700.00 | 96,420 |
| Mar 05 2024 | 704.00 | -14.00 | -1.95% | 702.00 | 704.00 | 696.00 | 20,595 |
| Mar 04 2024 | 718.00 | 4.00 | 0.56% | 708.00 | 718.00 | 706.00 | 15,259 |
| Mar 01 2024 | 714.00 | 4.00 | 0.56% | 714.00 | 718.00 | 700.00 | 50,528 |
| Feb 29 2024 | 710.00 | -2.00 | -0.28% | 712.00 | 720.00 | 710.00 | 16,591 |
| Feb 28 2024 | 712.00 | -4.00 | -0.56% | 716.00 | 716.00 | 706.00 | 29,994 |
| Feb 27 2024 | 716.00 | 0.00 | 0.00% | 720.00 | 720.00 | 716.00 | 6,655 |
| Feb 26 2024 | 716.00 | 4.00 | 0.56% | 710.00 | 716.00 | 710.00 | 7,323 |
| Feb 23 2024 | 712.00 | 2.00 | 0.28% | 718.00 | 718.00 | 712.00 | 7,035 |
| Feb 22 2024 | 710.00 | -6.00 | -0.84% | 716.00 | 720.00 | 710.00 | 43,660 |
| Feb 21 2024 | 716.00 | -4.00 | -0.56% | 720.00 | 720.00 | 716.00 | 14,969 |
| Feb 20 2024 | 720.00 | -5.00 | -0.69% | 720.00 | 720.00 | 718.00 | 7,247 |
| Feb 19 2024 | 725.00 | 11.00 | 1.54% | 720.00 | 725.00 | 720.00 | 3,573 |
| Feb 16 2024 | 714.00 | -10.00 | -1.38% | 726.00 | 732.00 | 712.00 | 28,360 |
| Feb 15 2024 | 724.00 | -6.00 | -0.82% | 730.00 | 730.00 | 724.00 | 32,672 |
| Feb 14 2024 | 730.00 | -4.00 | -0.54% | 730.00 | 730.00 | 730.00 | 152,163 |
| Feb 13 2024 | 734.00 | -2.00 | -0.27% | 748.00 | 748.00 | 734.00 | 18,304 |
| Feb 12 2024 | 736.00 | 6.00 | 0.82% | 736.00 | 736.00 | 736.00 | 18,340 |
| Feb 09 2024 | 730.00 | -10.00 | -1.35% | 740.00 | 744.00 | 730.00 | 211,115 |
| Feb 08 2024 | 740.00 | 2.00 | 0.27% | 734.00 | 746.00 | 734.00 | 7,637 |
| Feb 07 2024 | 738.00 | 4.00 | 0.54% | 740.00 | 748.00 | 732.00 | 11,564 |
| Feb 06 2024 | 734.00 | 14.00 | 1.94% | 722.00 | 740.00 | 722.00 | 40,669 |
| Feb 05 2024 | 720.00 | 14.00 | 1.98% | 706.00 | 730.00 | 702.00 | 224,018 |
| Feb 02 2024 | 706.00 | 18.00 | 2.62% | 698.00 | 706.00 | 696.00 | 32,734 |
| Feb 01 2024 | 688.00 | -8.00 | -1.15% | 690.00 | 698.00 | 676.00 | 17,971 |
| Jan 31 2024 | 696.00 | 16.00 | 2.35% | 692.00 | 696.00 | 692.00 | 19,433 |
| Jan 30 2024 | 680.00 | 20.00 | 3.03% | 692.00 | 692.00 | 680.00 | 17,184 |
| Jan 29 2024 | 660.00 | 2.00 | 0.30% | 656.00 | 660.00 | 656.00 | 38,963 |
