Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 45.22 | -1.89 | -4.01% | 44.48 | 46.11 | 43.36 | 785,665 |
| Jul 12 2024 | 47.11 | -0.23 | -0.49% | 47.52 | 48.00 | 46.88 | 375,246 |
| Jul 11 2024 | 47.34 | 1.34 | 2.91% | 47.00 | 49.86 | 46.44 | 803,142 |
| Jul 10 2024 | 46.00 | 4.53 | 10.92% | 41.90 | 46.10 | 38.97 | 1,982,348 |
| Jul 09 2024 | 41.47 | -1.63 | -3.78% | 42.93 | 43.44 | 41.05 | 678,292 |
| Jul 08 2024 | 43.10 | -1.83 | -4.07% | 45.22 | 45.87 | 43.08 | 476,625 |
| Jul 05 2024 | 44.93 | 1.83 | 4.23% | 43.17 | 45.025 | 42.31 | 561,059 |
| Jul 03 2024 | 43.105 | -1.42 | -3.18% | 44.78 | 44.78 | 42.96 | 568,844 |
| Jul 02 2024 | 44.52 | -2.90 | -6.12% | 47.35 | 49.32 | 42.99 | 1,753,036 |
| Jul 01 2024 | 47.42 | -0.19 | -0.40% | 47.59 | 48.40 | 46.85 | 640,964 |
| Jun 28 2024 | 47.61 | 0.84 | 1.80% | 47.00 | 48.232 | 46.84 | 906,658 |
| Jun 27 2024 | 46.77 | 1.26 | 2.77% | 45.52 | 47.23 | 45.22 | 649,980 |
| Jun 26 2024 | 45.51 | 3.19 | 7.54% | 42.10 | 47.71 | 41.885 | 1,862,393 |
| Jun 25 2024 | 42.32 | 1.17 | 2.84% | 41.10 | 42.34 | 40.675 | 273,885 |
| Jun 24 2024 | 41.15 | 0.40 | 0.98% | 40.85 | 41.43 | 40.40 | 261,093 |
| Jun 21 2024 | 40.75 | 0.64 | 1.60% | 40.04 | 40.94 | 39.62 | 1,171,199 |
| Jun 20 2024 | 40.11 | -1.12 | -2.72% | 40.88 | 41.35 | 39.82 | 283,903 |
| Jun 18 2024 | 41.23 | 1.15 | 2.87% | 40.06 | 41.80 | 39.87 | 721,958 |
| Jun 17 2024 | 40.08 | -1.14 | -2.77% | 40.70 | 40.97 | 38.705 | 1,131,275 |
| Jun 14 2024 | 41.22 | -0.69 | -1.65% | 41.41 | 41.68 | 40.81 | 286,749 |
| Jun 13 2024 | 41.91 | 0.86 | 2.10% | 41.08 | 42.83 | 40.61 | 377,678 |
| Jun 12 2024 | 41.05 | 2.33 | 6.02% | 39.92 | 42.16 | 39.6539 | 843,463 |
| Jun 11 2024 | 38.72 | 0.65 | 1.71% | 39.83 | 40.01 | 38.25 | 430,703 |
| Jun 10 2024 | 38.07 | -0.59 | -1.53% | 37.80 | 38.58 | 37.42 | 468,854 |
| Jun 07 2024 | 38.66 | -1.81 | -4.47% | 39.84 | 40.60 | 38.53 | 375,982 |
| Jun 06 2024 | 40.47 | -0.14 | -0.34% | 40.30 | 41.00 | 39.76 | 213,410 |
| Jun 05 2024 | 40.61 | 0.49 | 1.22% | 40.11 | 41.15 | 39.62 | 280,590 |
| Jun 04 2024 | 40.12 | -1.34 | -3.23% | 41.00 | 41.10 | 39.65 | 283,895 |
| Jun 03 2024 | 41.46 | -0.07 | -0.17% | 42.40 | 43.23 | 41.35 | 340,274 |
| May 31 2024 | 41.53 | 0.93 | 2.29% | 40.90 | 41.63 | 40.7825 | 302,338 |
| May 30 2024 | 40.60 | 0.46 | 1.15% | 40.31 | 40.94 | 40.05 | 332,780 |
| May 29 2024 | 40.14 | -0.80 | -1.95% | 40.28 | 40.74 | 39.75 | 294,482 |
| May 28 2024 | 40.94 | -0.22 | -0.53% | 41.54 | 41.87 | 40.56 | 241,459 |
| May 24 2024 | 41.16 | -1.01 | -2.40% | 42.20 | 42.20 | 40.955 | 277,436 |
| May 23 2024 | 42.17 | -0.38 | -0.89% | 42.54 | 43.22 | 41.94 | 335,621 |
| May 22 2024 | 42.55 | 0.04 | 0.09% | 42.36 | 43.00 | 41.86 | 344,426 |
| May 21 2024 | 42.51 | -0.29 | -0.68% | 42.41 | 43.08 | 41.775 | 381,159 |
| May 20 2024 | 42.80 | 0.10 | 0.23% | 42.41 | 43.1612 | 42.366 | 358,460 |
| May 17 2024 | 42.70 | 0.08 | 0.19% | 42.82 | 43.71 | 42.06 | 333,176 |
| May 16 2024 | 42.62 | -0.52 | -1.21% | 43.07 | 43.56 | 42.37 | 296,906 |
| May 15 2024 | 43.14 | -0.51 | -1.17% | 44.23 | 44.66 | 42.47 | 320,314 |
| May 14 2024 | 43.65 | 0.08 | 0.18% | 44.75 | 45.18 | 43.02 | 396,853 |
| May 13 2024 | 43.57 | 1.22 | 2.88% | 42.39 | 44.40 | 42.05 | 632,876 |
| May 10 2024 | 42.35 | -0.51 | -1.19% | 43.08 | 43.4999 | 41.65 | 440,894 |
| May 09 2024 | 42.86 | 1.84 | 4.49% | 41.31 | 43.30 | 41.31 | 809,384 |
| May 08 2024 | 41.02 | -5.63 | -12.07% | 45.00 | 45.56 | 39.44 | 1,397,232 |
| May 07 2024 | 46.65 | 0.67 | 1.46% | 46.17 | 47.18 | 46.01 | 725,145 |
| May 06 2024 | 45.98 | 0.47 | 1.03% | 45.76 | 46.56 | 45.74 | 428,647 |
| May 03 2024 | 45.51 | -0.03 | -0.07% | 46.27 | 46.90 | 45.12 | 367,232 |
| May 02 2024 | 45.54 | 0.85 | 1.90% | 45.46 | 45.78 | 44.38 | 414,218 |
| May 01 2024 | 44.69 | -1.27 | -2.76% | 45.62 | 46.89 | 44.65 | 654,371 |
| Apr 30 2024 | 45.96 | -1.47 | -3.10% | 46.61 | 46.99 | 45.86 | 418,010 |
| Apr 29 2024 | 47.43 | 0.47 | 1.00% | 47.16 | 48.17 | 47.12 | 526,777 |
| Apr 26 2024 | 46.96 | 0.07 | 0.15% | 47.14 | 48.02 | 46.43 | 335,626 |
| Apr 25 2024 | 46.89 | -0.93 | -1.94% | 46.68 | 47.04 | 45.42 | 341,537 |
| Apr 24 2024 | 47.82 | -0.37 | -0.77% | 48.24 | 49.13 | 47.77 | 571,217 |
| Apr 23 2024 | 48.19 | 1.64 | 3.52% | 46.50 | 48.50 | 45.87 | 749,032 |
| Apr 22 2024 | 46.55 | 0.16 | 0.34% | 46.60 | 47.28 | 46.06 | 246,628 |
| Apr 19 2024 | 46.39 | -0.38 | -0.81% | 46.51 | 47.328 | 46.00 | 396,855 |
| Apr 18 2024 | 46.77 | 0.43 | 0.93% | 46.57 | 47.30 | 45.5072 | 380,627 |
| Apr 17 2024 | 46.34 | -0.28 | -0.60% | 46.90 | 47.56 | 46.185 | 325,200 |
