Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
STMMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 36.78 | -1.24 | -3.25% | 38.13 | 38.13 | 36.75 | 3,525,499 |
| Jul 18 2024 | 38.015 | -0.45 | -1.16% | 37.98 | 38.685 | 37.665 | 3,065,014 |
| Jul 17 2024 | 38.46 | -0.22 | -0.57% | 38.62 | 38.94 | 37.83 | 2,272,275 |
| Jul 16 2024 | 38.68 | -0.22 | -0.57% | 38.71 | 38.90 | 38.465 | 1,414,676 |
| Jul 15 2024 | 38.90 | -0.58 | -1.46% | 39.11 | 39.265 | 38.575 | 1,703,157 |
| Jul 12 2024 | 39.475 | 0.57 | 1.47% | 38.585 | 39.545 | 38.52 | 1,800,841 |
| Jul 11 2024 | 38.905 | -0.07 | -0.17% | 39.35 | 39.835 | 38.90 | 1,735,477 |
| Jul 10 2024 | 38.97 | 0.79 | 2.07% | 38.395 | 38.98 | 38.265 | 1,725,555 |
| Jul 09 2024 | 38.18 | -0.84 | -2.15% | 39.225 | 39.37 | 38.105 | 1,775,671 |
| Jul 08 2024 | 39.02 | 0.08 | 0.21% | 38.90 | 39.37 | 38.79 | 1,290,082 |
| Jul 05 2024 | 38.94 | 0.82 | 2.15% | 38.395 | 39.32 | 38.32 | 2,615,842 |
| Jul 04 2024 | 38.12 | 0.17 | 0.45% | 38.18 | 38.38 | 38.04 | 1,289,343 |
| Jul 03 2024 | 37.95 | 0.98 | 2.65% | 37.52 | 38.13 | 37.435 | 2,418,890 |
| Jul 02 2024 | 36.97 | 0.68 | 1.87% | 36.225 | 37.05 | 36.03 | 2,480,479 |
| Jul 01 2024 | 36.29 | -0.52 | -1.41% | 37.70 | 37.735 | 36.28 | 2,503,521 |
| Jun 28 2024 | 36.81 | 0.54 | 1.49% | 36.42 | 37.215 | 36.275 | 2,184,626 |
| Jun 27 2024 | 36.27 | -0.54 | -1.47% | 37.01 | 37.10 | 36.20 | 2,232,302 |
| Jun 26 2024 | 36.81 | -0.42 | -1.13% | 37.405 | 37.485 | 36.61 | 2,544,211 |
| Jun 25 2024 | 37.23 | -0.63 | -1.66% | 37.10 | 37.39 | 35.245 | 2,827,276 |
| Jun 24 2024 | 37.86 | -0.17 | -0.45% | 38.015 | 38.225 | 37.77 | 1,759,486 |
| Jun 21 2024 | 38.03 | -0.39 | -1.00% | 37.78 | 38.07 | 37.42 | 6,134,290 |
| Jun 20 2024 | 38.415 | 0.25 | 0.66% | 38.30 | 38.71 | 38.02 | 3,330,845 |
| Jun 19 2024 | 38.165 | -1.90 | -4.74% | 40.00 | 40.065 | 38.10 | 4,577,289 |
| Jun 18 2024 | 40.065 | 0.27 | 0.68% | 40.16 | 40.625 | 39.72 | 1,959,288 |
| Jun 17 2024 | 39.795 | 0.46 | 1.17% | 39.86 | 40.17 | 39.64 | 1,766,840 |
| Jun 14 2024 | 39.335 | -1.36 | -3.34% | 40.92 | 41.13 | 39.305 | 2,907,099 |
| Jun 13 2024 | 40.695 | -1.07 | -2.55% | 41.80 | 41.80 | 40.435 | 2,443,861 |
| Jun 12 2024 | 41.76 | 1.31 | 3.23% | 40.80 | 41.82 | 40.44 | 2,537,004 |
| Jun 11 2024 | 40.455 | -0.73 | -1.76% | 41.265 | 41.315 | 40.135 | 2,089,537 |
| Jun 10 2024 | 41.18 | -0.21 | -0.51% | 40.75 | 41.255 | 40.39 | 1,933,961 |
| Jun 07 2024 | 41.39 | 0.24 | 0.60% | 41.68 | 41.795 | 40.635 | 3,105,716 |
| Jun 06 2024 | 41.145 | 0.92 | 2.27% | 40.875 | 41.23 | 40.555 | 4,372,740 |
| Jun 05 2024 | 40.23 | 1.26 | 3.25% | 39.57 | 40.30 | 39.24 | 3,120,717 |
| Jun 04 2024 | 38.965 | 0.56 | 1.44% | 38.495 | 39.57 | 38.38 | 3,175,301 |
| Jun 03 2024 | 38.41 | 0.86 | 2.29% | 38.725 | 38.885 | 38.25 | 2,557,711 |
| May 31 2024 | 37.55 | -0.28 | -0.73% | 37.90 | 38.295 | 37.405 | 3,273,159 |
| May 30 2024 | 37.825 | 0.34 | 0.91% | 37.17 | 37.985 | 36.985 | 1,717,562 |
| May 29 2024 | 37.485 | -0.96 | -2.48% | 38.405 | 38.405 | 37.36 | 2,784,443 |
| May 28 2024 | 38.44 | 0.11 | 0.29% | 38.53 | 38.755 | 38.02 | 2,257,171 |
| May 27 2024 | 38.33 | -0.28 | -0.73% | 38.65 | 38.65 | 38.16 | 1,615,108 |
| May 24 2024 | 38.61 | -0.33 | -0.83% | 38.505 | 38.67 | 38.195 | 1,842,198 |
| May 23 2024 | 38.935 | 0.09 | 0.23% | 39.30 | 39.73 | 38.735 | 3,168,598 |
| May 22 2024 | 38.845 | 1.08 | 2.85% | 37.64 | 38.965 | 37.32 | 3,952,143 |
| May 21 2024 | 37.77 | -0.97 | -2.49% | 38.65 | 38.65 | 37.245 | 2,647,261 |
| May 20 2024 | 38.735 | 0.33 | 0.85% | 38.135 | 38.735 | 38.115 | 1,366,991 |
| May 17 2024 | 38.41 | -0.39 | -1.01% | 38.64 | 38.825 | 38.21 | 1,856,135 |
| May 16 2024 | 38.80 | -0.21 | -0.54% | 39.39 | 39.455 | 38.79 | 1,560,916 |
| May 15 2024 | 39.01 | 0.53 | 1.39% | 38.57 | 39.02 | 38.31 | 2,049,333 |
| May 14 2024 | 38.475 | 0.74 | 1.96% | 37.645 | 38.48 | 37.50 | 1,926,432 |
| May 13 2024 | 37.735 | 0.08 | 0.21% | 37.695 | 37.895 | 37.525 | 1,248,228 |
| May 10 2024 | 37.655 | 0.06 | 0.17% | 37.60 | 37.815 | 37.48 | 1,957,259 |
| May 09 2024 | 37.59 | 0.05 | 0.13% | 37.645 | 37.79 | 37.315 | 1,608,697 |
| May 08 2024 | 37.54 | -0.82 | -2.12% | 38.01 | 38.195 | 37.515 | 2,215,348 |
| May 07 2024 | 38.355 | 1.10 | 2.95% | 37.45 | 38.77 | 37.385 | 3,197,025 |
| May 06 2024 | 37.255 | 0.13 | 0.35% | 37.20 | 37.66 | 37.085 | 1,498,475 |
| May 03 2024 | 37.125 | 0.83 | 2.29% | 36.675 | 37.555 | 36.485 | 2,914,810 |
| May 02 2024 | 36.295 | -1.41 | -3.73% | 36.73 | 37.18 | 36.115 | 3,839,887 |
| Apr 30 2024 | 37.70 | -0.53 | -1.39% | 38.54 | 38.64 | 37.61 | 2,535,767 |
| Apr 29 2024 | 38.23 | -0.55 | -1.41% | 38.675 | 39.07 | 38.04 | 2,620,411 |
| Apr 26 2024 | 38.775 | -0.80 | -2.01% | 40.25 | 40.29 | 38.705 | 3,320,437 |
| Apr 25 2024 | 39.57 | 0.35 | 0.91% | 37.395 | 40.585 | 36.805 | 7,868,215 |
| Apr 24 2024 | 39.215 | 1.88 | 5.04% | 39.47 | 39.94 | 38.965 | 4,622,628 |
| Apr 23 2024 | 37.335 | 0.69 | 1.87% | 37.42 | 37.58 | 36.90 | 2,452,988 |
| Apr 22 2024 | 36.65 | -0.15 | -0.39% | 36.55 | 37.11 | 36.005 | 2,276,675 |
