Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
STLA5L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 2.075 | -0.31 | -12.82% | 2.32 | 2.345 | 2.025 | 58,989 |
| Jul 18 2024 | 2.38 | 0.22 | 10.19% | 2.13 | 2.50 | 2.11 | 197,154 |
| Jul 17 2024 | 2.16 | 0.09 | 4.35% | 2.05 | 2.165 | 1.955 | 149,650 |
| Jul 16 2024 | 2.07 | -0.08 | -3.72% | 2.095 | 2.10 | 1.95 | 128,400 |
| Jul 15 2024 | 2.15 | -0.01 | -0.46% | 2.085 | 2.165 | 2.075 | 13,280 |
| Jul 12 2024 | 2.16 | 0.06 | 2.61% | 2.145 | 2.20 | 2.085 | 69,054 |
| Jul 11 2024 | 2.105 | 0.05 | 2.43% | 2.09 | 2.135 | 2.00 | 27,513 |
| Jul 10 2024 | 2.055 | 0.23 | 12.60% | 1.79 | 2.055 | 1.79 | 34,037 |
| Jul 09 2024 | 1.825 | -0.01 | -0.27% | 1.785 | 1.905 | 1.745 | 75,250 |
| Jul 08 2024 | 1.83 | -0.03 | -1.61% | 1.79 | 1.96 | 1.76 | 184,428 |
| Jul 05 2024 | 1.86 | -0.11 | -5.34% | 1.995 | 2.075 | 1.845 | 75,333 |
| Jul 04 2024 | 1.965 | -0.04 | -2.00% | 2.01 | 2.085 | 1.895 | 51,630 |
| Jul 03 2024 | 2.005 | 0.11 | 5.53% | 2.015 | 2.04 | 1.875 | 55,850 |
| Jul 02 2024 | 1.90 | -0.28 | -12.84% | 2.14 | 2.155 | 1.775 | 112,799 |
| Jul 01 2024 | 2.18 | 0.11 | 5.31% | 2.32 | 2.40 | 2.15 | 159,535 |
| Jun 28 2024 | 2.07 | -0.06 | -2.82% | 2.125 | 2.185 | 1.97 | 77,204 |
| Jun 27 2024 | 2.13 | -0.58 | -21.40% | 2.725 | 2.725 | 2.12 | 157,502 |
| Jun 26 2024 | 2.71 | 0.02 | 0.56% | 2.705 | 2.75 | 2.57 | 55,334 |
| Jun 25 2024 | 2.695 | -0.06 | -2.00% | 2.72 | 2.835 | 2.64 | 13,850 |
| Jun 24 2024 | 2.75 | 0.20 | 7.84% | 2.52 | 2.805 | 2.52 | 51,870 |
| Jun 21 2024 | 2.55 | 0.00 | 0.00% | 2.635 | 2.66 | 2.47 | 30,829 |
| Jun 20 2024 | 2.55 | 0.04 | 1.80% | 2.65 | 2.65 | 2.51 | 60,300 |
| Jun 19 2024 | 2.505 | -0.01 | -0.20% | 2.525 | 2.73 | 2.48 | 123,750 |
| Jun 18 2024 | 2.51 | 0.03 | 1.21% | 2.585 | 2.64 | 2.47 | 46,755 |
| Jun 17 2024 | 2.48 | 0.07 | 2.90% | 2.595 | 2.61 | 2.395 | 43,780 |
| Jun 14 2024 | 2.41 | -0.64 | -20.98% | 3.08 | 3.12 | 2.255 | 200,294 |
| Jun 13 2024 | 3.05 | -0.44 | -12.61% | 3.49 | 3.56 | 2.95 | 147,047 |
| Jun 12 2024 | 3.49 | 0.11 | 3.25% | 3.44 | 3.57 | 3.18 | 44,292 |
| Jun 11 2024 | 3.38 | -0.16 | -4.52% | 3.66 | 3.70 | 3.28 | 51,590 |
| Jun 10 2024 | 3.54 | 0.04 | 1.14% | 3.38 | 3.56 | 3.38 | 59,870 |
| Jun 07 2024 | 3.50 | -0.13 | -3.58% | 3.57 | 3.87 | 3.35 | 109,979 |
| Jun 06 2024 | 3.63 | 0.06 | 1.68% | 3.58 | 3.67 | 3.54 | 21,465 |
| Jun 05 2024 | 3.57 | 0.23 | 6.89% | 3.39 | 3.69 | 3.36 | 13,298 |
| Jun 04 2024 | 3.34 | -0.23 | -6.44% | 3.47 | 3.52 | 3.24 | 133,536 |
| Jun 03 2024 | 3.57 | -0.04 | -1.11% | 3.77 | 3.95 | 3.52 | 30,705 |
| May 31 2024 | 3.61 | -0.20 | -5.25% | 3.91 | 4.06 | 3.54 | 13,285 |
| May 30 2024 | 3.81 | 0.11 | 2.97% | 3.55 | 4.00 | 3.55 | 27,515 |
| May 29 2024 | 3.70 | -0.35 | -8.64% | 4.04 | 4.04 | 3.54 | 80,340 |
| May 28 2024 | 4.05 | -0.19 | -4.48% | 4.27 | 4.43 | 3.89 | 35,428 |
| May 27 2024 | 4.24 | 0.29 | 7.34% | 4.00 | 4.27 | 3.91 | 34,210 |
| May 24 2024 | 3.95 | 0.10 | 2.60% | 3.70 | 3.99 | 3.56 | 26,930 |
| May 23 2024 | 3.85 | 0.08 | 2.12% | 3.79 | 4.16 | 3.75 | 29,698 |
| May 22 2024 | 3.77 | -0.09 | -2.33% | 3.80 | 3.85 | 3.50 | 62,281 |
| May 21 2024 | 3.86 | -0.21 | -5.16% | 4.02 | 4.02 | 3.77 | 110,950 |
| May 20 2024 | 4.07 | -0.18 | -4.24% | 4.32 | 4.36 | 4.06 | 22,206 |
| May 17 2024 | 4.25 | -0.31 | -6.80% | 4.46 | 4.55 | 4.19 | 35,696 |
| May 16 2024 | 4.56 | -0.27 | -5.59% | 4.92 | 4.92 | 4.34 | 41,880 |
| May 15 2024 | 4.83 | -0.15 | -3.01% | 5.15 | 5.16 | 4.68 | 87,210 |
| May 14 2024 | 4.98 | 0.41 | 8.97% | 4.58 | 5.07 | 4.55 | 68,420 |
| May 13 2024 | 4.57 | 0.81 | 21.54% | 3.97 | 4.58 | 3.86 | 72,459 |
| May 10 2024 | 3.76 | -0.06 | -1.57% | 3.88 | 3.94 | 3.65 | 29,587 |
| May 09 2024 | 3.82 | 0.38 | 11.05% | 3.46 | 3.82 | 3.44 | 29,357 |
| May 08 2024 | 3.44 | -0.36 | -9.47% | 3.75 | 3.77 | 3.28 | 104,940 |
| May 07 2024 | 3.80 | -0.01 | -0.26% | 3.97 | 3.97 | 3.72 | 33,780 |
| May 06 2024 | 3.81 | -0.12 | -3.05% | 4.23 | 4.23 | 3.72 | 19,823 |
| May 03 2024 | 3.93 | 0.30 | 8.26% | 3.78 | 4.00 | 3.62 | 50,841 |
| May 02 2024 | 3.63 | -1.30 | -26.37% | 5.05 | 5.07 | 3.55 | 145,137 |
| Apr 30 2024 | 4.93 | -4.40 | -47.16% | 8.63 | 8.75 | 4.60 | 177,482 |
| Apr 29 2024 | 9.33 | 0.21 | 2.30% | 9.38 | 9.49 | 8.76 | 11,581 |
| Apr 26 2024 | 9.12 | 0.20 | 2.24% | 8.94 | 9.45 | 8.94 | 6,359 |
| Apr 25 2024 | 8.92 | -0.51 | -5.41% | 9.18 | 10.05 | 8.46 | 7,725 |
| Apr 24 2024 | 9.43 | -0.14 | -1.46% | 9.88 | 10.02 | 9.35 | 6,300 |
| Apr 23 2024 | 9.57 | 0.52 | 5.75% | 9.14 | 10.33 | 9.14 | 31,707 |
