Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 46.43 | 1.65 | 3.68% | 46.01 | 47.30 | 45.17 | 81,280 |
| Dec 31 2024 | 44.78 | -0.91 | -1.99% | 46.94 | 46.94 | 44.50 | 71,714 |
| Dec 30 2024 | 45.69 | -1.73 | -3.65% | 46.72 | 46.78 | 44.63 | 78,202 |
| Dec 27 2024 | 47.42 | -1.80 | -3.66% | 49.28 | 49.295 | 47.10 | 66,626 |
| Dec 26 2024 | 49.22 | -0.47 | -0.95% | 49.17 | 49.73 | 48.30 | 55,650 |
| Dec 24 2024 | 49.69 | 2.56 | 5.43% | 48.55 | 50.4451 | 47.8013 | 43,990 |
| Dec 23 2024 | 47.13 | -1.73 | -3.54% | 48.75 | 48.75 | 46.3101 | 43,498 |
| Dec 20 2024 | 48.86 | 1.50 | 3.17% | 46.53 | 49.0987 | 46.391 | 209,558 |
| Dec 19 2024 | 47.36 | -2.32 | -4.67% | 51.32 | 51.63 | 47.21 | 242,934 |
| Dec 18 2024 | 49.68 | -5.04 | -9.21% | 54.54 | 54.93 | 48.86 | 141,517 |
| Dec 17 2024 | 54.72 | -1.23 | -2.20% | 56.73 | 56.73 | 53.94 | 85,451 |
| Dec 16 2024 | 55.95 | 2.63 | 4.93% | 54.77 | 58.01 | 54.06 | 129,409 |
| Dec 13 2024 | 53.32 | -0.45 | -0.84% | 54.17 | 54.7005 | 52.69 | 73,873 |
| Dec 12 2024 | 53.77 | -0.32 | -0.59% | 55.46 | 56.46 | 53.59 | 64,837 |
| Dec 11 2024 | 54.09 | 1.90 | 3.64% | 53.85 | 55.05 | 52.93 | 75,459 |
| Dec 10 2024 | 52.19 | -1.72 | -3.19% | 54.46 | 54.46 | 51.64 | 75,273 |
| Dec 09 2024 | 53.91 | -3.72 | -6.45% | 57.76 | 57.79 | 53.88 | 117,666 |
| Dec 06 2024 | 57.63 | 3.18 | 5.84% | 55.44 | 58.83 | 55.39 | 129,389 |
| Dec 05 2024 | 54.45 | -0.88 | -1.59% | 58.35 | 58.94 | 54.39 | 129,541 |
| Dec 04 2024 | 55.33 | 3.13 | 6.00% | 52.66 | 55.40 | 52.23 | 68,764 |
| Dec 03 2024 | 52.20 | -0.17 | -0.32% | 51.26 | 53.0447 | 50.90 | 37,094 |
| Dec 02 2024 | 52.37 | -1.11 | -2.08% | 53.88 | 54.22 | 51.91 | 80,159 |
| Nov 29 2024 | 53.48 | 0.90 | 1.71% | 53.56 | 56.02 | 53.3701 | 82,126 |
| Nov 27 2024 | 52.58 | 4.12 | 8.50% | 50.20 | 52.84 | 50.1311 | 54,129 |
| Nov 26 2024 | 48.46 | -3.32 | -6.41% | 50.50 | 51.0566 | 48.06 | 62,039 |
| Nov 25 2024 | 51.78 | -0.60 | -1.15% | 53.56 | 53.56 | 50.215 | 98,547 |
| Nov 22 2024 | 52.38 | 2.71 | 5.46% | 49.62 | 53.14 | 48.86 | 83,183 |
| Nov 21 2024 | 49.67 | -2.54 | -4.86% | 55.18 | 55.42 | 49.12 | 116,226 |
| Nov 20 2024 | 52.21 | 0.68 | 1.32% | 53.08 | 53.85 | 51.45 | 83,745 |
| Nov 19 2024 | 51.53 | 1.61 | 3.23% | 50.18 | 51.86 | 49.15 | 55,531 |
| Nov 18 2024 | 49.92 | 0.67 | 1.36% | 48.90 | 51.14 | 48.3013 | 64,795 |
| Nov 15 2024 | 49.25 | 1.29 | 2.69% | 48.50 | 49.37 | 47.50 | 54,556 |
| Nov 14 2024 | 47.96 | -1.49 | -3.01% | 50.27 | 50.8599 | 47.76 | 48,573 |
| Nov 13 2024 | 49.45 | -3.85 | -7.22% | 53.64 | 55.36 | 49.11 | 80,360 |
| Nov 12 2024 | 53.30 | 0.17 | 0.32% | 51.82 | 53.50 | 51.0599 | 89,087 |
| Nov 11 2024 | 53.13 | 6.81 | 14.70% | 50.56 | 53.62 | 49.93 | 122,399 |
| Nov 08 2024 | 46.32 | 0.60 | 1.31% | 45.75 | 46.385 | 45.15 | 45,243 |
| Nov 07 2024 | 45.7191 | 0.91 | 2.03% | 44.29 | 46.29 | 44.15 | 44,303 |
| Nov 06 2024 | 44.81 | 5.73 | 14.66% | 42.86 | 44.93 | 42.31 | 71,179 |
| Nov 05 2024 | 39.08 | 1.57 | 4.17% | 38.29 | 39.3646 | 38.29 | 13,298 |
| Nov 04 2024 | 37.5141 | -1.02 | -2.65% | 38.11 | 38.16 | 37.38 | 15,468 |
| Nov 01 2024 | 38.5372 | -0.39 | -1.01% | 39.25 | 40.21 | 38.4337 | 22,970 |
| Oct 31 2024 | 38.93 | -3.03 | -7.21% | 41.41 | 41.41 | 38.92 | 25,208 |
| Oct 30 2024 | 41.9561 | -0.73 | -1.72% | 41.64 | 42.6938 | 40.085 | 14,760 |
| Oct 29 2024 | 42.69 | 0.03 | 0.07% | 43.54 | 44.00 | 42.39 | 26,727 |
| Oct 28 2024 | 42.66 | 3.02 | 7.62% | 40.66 | 42.89 | 40.66 | 14,918 |
| Oct 25 2024 | 39.64 | -0.55 | -1.37% | 40.38 | 40.88 | 39.5301 | 19,401 |
| Oct 24 2024 | 40.1921 | 1.22 | 3.14% | 39.58 | 40.58 | 39.55 | 12,100 |
| Oct 23 2024 | 38.97 | -1.52 | -3.75% | 39.71 | 39.8001 | 38.1573 | 18,067 |
| Oct 22 2024 | 40.49 | -0.12 | -0.30% | 40.14 | 40.50 | 39.83 | 11,345 |
| Oct 21 2024 | 40.61 | 0.43 | 1.07% | 39.84 | 40.61 | 38.81 | 16,052 |
| Oct 18 2024 | 40.1814 | 2.04 | 5.35% | 38.70 | 40.3582 | 38.70 | 23,932 |
| Oct 17 2024 | 38.14 | -0.67 | -1.73% | 38.59 | 38.6801 | 37.75 | 17,457 |
| Oct 16 2024 | 38.81 | 1.61 | 4.34% | 37.86 | 38.81 | 37.22 | 16,489 |
| Oct 15 2024 | 37.1957 | -0.04 | -0.12% | 37.36 | 38.34 | 37.07 | 11,607 |
| Oct 14 2024 | 37.24 | 1.20 | 3.33% | 36.87 | 37.72 | 36.47 | 32,360 |
| Oct 11 2024 | 36.04 | 2.10 | 6.19% | 34.27 | 36.04 | 34.27 | 12,794 |
| Oct 10 2024 | 33.9402 | -0.27 | -0.79% | 34.63 | 34.63 | 33.675 | 9,971 |
| Oct 09 2024 | 34.21 | -0.74 | -2.12% | 34.91 | 35.12 | 34.21 | 8,502 |
| Oct 08 2024 | 34.95 | -0.05 | -0.14% | 34.95 | 35.311 | 34.78 | 4,776 |
| Oct 07 2024 | 35.00 | -0.39 | -1.10% | 35.56 | 35.96 | 34.54 | 11,771 |
