STS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 218.65 | -0.75 | -0.34% | 218.85 | 219.45 | 218.65 | 2,107 |
Jul 24 2024 | 219.40 | -0.65 | -0.30% | 218.55 | 219.55 | 218.55 | 73 |
Jul 23 2024 | 220.05 | -1.25 | -0.56% | 220.85 | 220.85 | 220.05 | 41 |
Jul 22 2024 | 221.30 | 1.85 | 0.84% | 220.70 | 221.30 | 220.70 | 75 |
Jul 19 2024 | 219.45 | -1.45 | -0.66% | 219.70 | 220.00 | 219.45 | 46 |
Jul 18 2024 | 220.90 | 1.85 | 0.84% | 220.80 | 221.00 | 220.00 | 227 |
Jul 17 2024 | 219.05 | 3.15 | 1.46% | 216.30 | 219.05 | 216.10 | 173 |
Jul 16 2024 | 215.90 | -0.95 | -0.44% | 215.50 | 215.90 | 215.50 | 5 |
Jul 15 2024 | 216.85 | -2.70 | -1.23% | 218.80 | 220.05 | 216.85 | 157 |
Jul 12 2024 | 219.55 | 1.40 | 0.64% | 218.70 | 219.55 | 218.70 | 101 |
Jul 11 2024 | 218.15 | 2.35 | 1.09% | 217.85 | 218.45 | 217.40 | 293 |
Jul 10 2024 | 215.80 | 0.55 | 0.26% | 215.80 | 215.80 | 215.80 | 0 |
Jul 09 2024 | 215.25 | -1.85 | -0.85% | 215.85 | 215.95 | 215.25 | 293 |
Jul 08 2024 | 217.10 | 1.10 | 0.51% | 216.50 | 217.10 | 216.50 | 23 |
Jul 05 2024 | 216.00 | 0.35 | 0.16% | 216.60 | 216.60 | 215.65 | 310 |
Jul 04 2024 | 215.65 | 0.30 | 0.14% | 215.65 | 215.65 | 215.65 | 0 |
Jul 03 2024 | 215.35 | 1.85 | 0.87% | 215.30 | 215.35 | 215.15 | 385 |
Jul 02 2024 | 213.50 | -2.40 | -1.11% | 213.00 | 213.55 | 213.00 | 588 |
Jul 01 2024 | 215.90 | 1.35 | 0.63% | 216.25 | 216.25 | 215.90 | 76 |
Jun 28 2024 | 214.55 | -2.20 | -1.01% | 216.90 | 216.90 | 214.55 | 967 |
Jun 27 2024 | 216.75 | -3.35 | -1.52% | 219.80 | 219.80 | 216.75 | 74 |
Jun 26 2024 | 220.10 | -1.05 | -0.47% | 221.65 | 221.65 | 220.05 | 427 |
Jun 25 2024 | 221.15 | -1.35 | -0.61% | 222.75 | 222.90 | 221.15 | 62 |
Jun 24 2024 | 222.50 | 0.55 | 0.25% | 221.55 | 222.60 | 221.55 | 48 |
Jun 21 2024 | 221.95 | -0.10 | -0.05% | 221.35 | 221.95 | 221.10 | 536 |
Jun 20 2024 | 222.05 | 0.85 | 0.38% | 221.05 | 222.20 | 220.55 | 1,267 |
Jun 19 2024 | 221.20 | -0.55 | -0.25% | 221.30 | 221.40 | 221.20 | 22 |
Jun 18 2024 | 221.75 | -0.35 | -0.16% | 222.30 | 222.30 | 221.40 | 47 |
Jun 17 2024 | 222.10 | -0.20 | -0.09% | 223.05 | 223.05 | 221.20 | 338 |
Jun 14 2024 | 222.30 | 0.40 | 0.18% | 222.45 | 222.45 | 221.90 | 44 |
Jun 13 2024 | 221.90 | -0.35 | -0.16% | 221.90 | 221.90 | 221.90 | 21 |
Jun 12 2024 | 222.25 | 0.55 | 0.25% | 222.25 | 222.25 | 222.25 | 0 |
Jun 11 2024 | 221.70 | -1.45 | -0.65% | 223.45 | 223.45 | 220.80 | 102,541 |
Jun 10 2024 | 223.15 | -2.25 | -1.00% | 223.15 | 223.15 | 223.15 | 226 |
Jun 07 2024 | 225.40 | 0.10 | 0.04% | 225.85 | 225.85 | 225.20 | 104 |
Jun 06 2024 | 225.30 | 1.25 | 0.56% | 224.40 | 225.65 | 224.20 | 1,053 |
Jun 05 2024 | 224.05 | 0.40 | 0.18% | 224.45 | 224.45 | 223.70 | 230 |
Jun 04 2024 | 223.65 | 1.65 | 0.74% | 222.45 | 223.65 | 222.45 | 177 |
Jun 03 2024 | 222.00 | 1.05 | 0.48% | 222.30 | 222.50 | 222.00 | 83 |
May 31 2024 | 220.95 | 3.90 | 1.80% | 219.05 | 220.95 | 219.05 | 2,308 |
May 30 2024 | 217.05 | 0.60 | 0.28% | 216.35 | 217.15 | 216.35 | 1,953 |
May 29 2024 | 216.45 | -1.65 | -0.76% | 217.80 | 217.80 | 216.45 | 1,519 |
May 28 2024 | 218.10 | -2.55 | -1.16% | 220.25 | 220.25 | 218.10 | 1,163 |
May 27 2024 | 220.65 | 0.25 | 0.11% | 219.70 | 220.65 | 219.70 | 93 |
May 24 2024 | 220.40 | -1.00 | -0.45% | 220.05 | 221.15 | 220.05 | 4,798 |
May 23 2024 | 221.40 | -1.25 | -0.56% | 223.25 | 223.25 | 221.00 | 3 |
May 22 2024 | 222.65 | -0.75 | -0.34% | 222.95 | 223.20 | 222.50 | 91 |
May 21 2024 | 223.40 | -2.15 | -0.95% | 223.95 | 224.00 | 223.00 | 633 |
May 20 2024 | 225.55 | 0.85 | 0.38% | 224.75 | 226.00 | 224.70 | 11,358 |
May 17 2024 | 224.70 | 0.35 | 0.16% | 224.60 | 224.70 | 224.35 | 92 |
May 16 2024 | 224.35 | 0.55 | 0.25% | 223.90 | 224.35 | 223.85 | 66 |
May 15 2024 | 223.80 | 0.40 | 0.18% | 223.25 | 223.80 | 222.85 | 138 |
May 14 2024 | 223.40 | 0.15 | 0.07% | 223.10 | 223.50 | 223.10 | 577 |
May 13 2024 | 223.25 | 0.50 | 0.22% | 223.40 | 223.70 | 223.25 | 2,792 |
May 10 2024 | 222.75 | 0.95 | 0.43% | 222.20 | 223.35 | 222.20 | 3,840 |
May 09 2024 | 221.80 | 1.25 | 0.57% | 220.45 | 222.00 | 220.45 | 634 |
May 08 2024 | 220.55 | 3.20 | 1.47% | 219.35 | 220.80 | 219.35 | 5,886 |
May 07 2024 | 217.35 | 1.30 | 0.60% | 216.80 | 217.55 | 216.80 | 53 |
May 06 2024 | 216.05 | -0.15 | -0.07% | 216.30 | 217.75 | 216.05 | 47 |
May 03 2024 | 216.20 | 0.60 | 0.28% | 216.10 | 216.75 | 216.10 | 352 |
May 02 2024 | 215.60 | -0.65 | -0.30% | 215.80 | 216.00 | 215.50 | 575 |
Apr 30 2024 | 216.25 | 1.40 | 0.65% | 215.75 | 216.70 | 215.75 | 110,316 |
Apr 29 2024 | 214.85 | 0.15 | 0.07% | 214.90 | 215.90 | 214.85 | 367 |