Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
STTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 4.49 | 0.00 | 0.00% | 4.45 | 4.605 | 4.33 | 167,473 |
| Jul 22 2024 | 4.49 | 0.09 | 2.05% | 4.42 | 4.515 | 4.27 | 270,228 |
| Jul 19 2024 | 4.40 | -0.24 | -5.17% | 4.65 | 4.69 | 4.19 | 484,509 |
| Jul 18 2024 | 4.64 | -0.10 | -2.11% | 4.73 | 4.855 | 4.61 | 403,309 |
| Jul 17 2024 | 4.74 | -0.11 | -2.27% | 4.81 | 4.95 | 4.40 | 603,760 |
| Jul 16 2024 | 4.85 | 0.26 | 5.66% | 4.70 | 4.99 | 4.51 | 706,433 |
| Jul 15 2024 | 4.59 | 0.40 | 9.55% | 4.20 | 4.63 | 4.11 | 1,052,118 |
| Jul 12 2024 | 4.19 | 0.14 | 3.46% | 4.07 | 4.44 | 3.88 | 367,769 |
| Jul 11 2024 | 4.05 | 0.35 | 9.46% | 3.78 | 4.08 | 3.70 | 286,694 |
| Jul 10 2024 | 3.70 | -0.01 | -0.27% | 3.73 | 3.87 | 3.63 | 149,647 |
| Jul 09 2024 | 3.71 | 0.16 | 4.51% | 3.54 | 3.76 | 3.50 | 227,486 |
| Jul 08 2024 | 3.55 | -0.13 | -3.53% | 3.71 | 3.81 | 3.48 | 275,306 |
| Jul 05 2024 | 3.68 | -0.02 | -0.54% | 3.70 | 3.73 | 3.58 | 303,583 |
| Jul 03 2024 | 3.70 | 0.06 | 1.65% | 3.63 | 3.75 | 3.61 | 160,416 |
| Jul 02 2024 | 3.64 | -0.35 | -8.77% | 3.94 | 3.99 | 3.63 | 385,925 |
| Jul 01 2024 | 3.99 | 0.24 | 6.40% | 3.96 | 4.14 | 3.66 | 582,576 |
| Jun 28 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Jun 27 2024 | 3.75 | -0.04 | -1.06% | 4.11 | 4.42 | 3.68 | 838,110 |
| Jun 26 2024 | 3.79 | 0.24 | 6.61% | 3.51 | 3.83 | 3.345 | 548,652 |
| Jun 25 2024 | 3.555 | -0.40 | -10.11% | 3.83 | 3.90 | 3.55 | 598,808 |
| Jun 24 2024 | 3.955 | -0.42 | -9.50% | 4.35 | 4.38 | 3.91 | 657,416 |
| Jun 21 2024 | 4.37 | 0.21 | 4.92% | 4.18 | 4.44 | 4.15 | 460,485 |
| Jun 20 2024 | 4.165 | -0.43 | -9.26% | 4.52 | 4.59 | 4.12 | 460,828 |
| Jun 18 2024 | 4.59 | -0.39 | -7.83% | 5.00 | 5.05 | 4.535 | 566,750 |
| Jun 17 2024 | 4.98 | -1.21 | -19.55% | 5.92 | 6.04 | 4.77 | 687,464 |
| Jun 14 2024 | 6.19 | -0.65 | -9.50% | 6.84 | 6.845 | 6.12 | 510,677 |
| Jun 13 2024 | 6.84 | 0.20 | 3.01% | 6.61 | 6.99 | 6.52 | 246,534 |
| Jun 12 2024 | 6.64 | -0.10 | -1.48% | 6.94 | 6.97 | 6.54 | 381,871 |
| Jun 11 2024 | 6.74 | 0.04 | 0.60% | 6.70 | 6.87 | 6.50 | 320,102 |
| Jun 10 2024 | 6.70 | -0.32 | -4.56% | 7.02 | 7.135 | 6.59 | 385,945 |
| Jun 07 2024 | 7.02 | -0.24 | -3.31% | 7.20 | 7.45 | 7.02 | 118,705 |
| Jun 06 2024 | 7.26 | -0.13 | -1.76% | 7.38 | 7.49 | 6.9672 | 165,134 |
| Jun 05 2024 | 7.39 | 0.24 | 3.36% | 7.20 | 7.46 | 7.11 | 128,780 |
| Jun 04 2024 | 7.15 | -0.18 | -2.46% | 7.23 | 7.38 | 7.08 | 158,506 |
| Jun 03 2024 | 7.33 | -0.05 | -0.68% | 7.43 | 7.53 | 7.23 | 160,546 |
| May 31 2024 | 7.38 | -0.03 | -0.40% | 7.44 | 7.57 | 7.29 | 180,171 |
| May 30 2024 | 7.41 | 0.17 | 2.35% | 7.27 | 7.515 | 7.0801 | 130,867 |
| May 29 2024 | 7.24 | -0.09 | -1.23% | 7.25 | 7.43 | 7.06 | 178,959 |
| May 28 2024 | 7.33 | -0.11 | -1.48% | 7.66 | 7.6601 | 7.19 | 180,666 |
| May 24 2024 | 7.44 | -0.05 | -0.67% | 7.39 | 7.625 | 7.27 | 170,307 |
| May 23 2024 | 7.49 | -0.14 | -1.83% | 7.65 | 7.681 | 7.20 | 286,397 |
| May 22 2024 | 7.63 | -0.09 | -1.17% | 7.59 | 7.825 | 7.51 | 202,582 |
| May 21 2024 | 7.72 | 0.27 | 3.62% | 7.52 | 7.805 | 7.17 | 358,117 |
| May 20 2024 | 7.45 | -0.47 | -5.87% | 7.82 | 8.15 | 7.40 | 347,040 |
| May 17 2024 | 7.915 | 0.08 | 0.96% | 7.92 | 8.16 | 7.23 | 477,907 |
| May 16 2024 | 7.84 | -0.32 | -3.92% | 8.28 | 8.48 | 7.80 | 404,395 |
| May 15 2024 | 8.16 | -0.32 | -3.77% | 8.41 | 9.083 | 7.90 | 577,973 |
| May 14 2024 | 8.48 | -1.87 | -18.07% | 10.44 | 11.76 | 8.30 | 2,126,614 |
| May 13 2024 | 10.35 | -0.07 | -0.67% | 10.51 | 10.91 | 10.32 | 161,572 |
| May 10 2024 | 10.42 | -0.24 | -2.25% | 10.64 | 10.85 | 10.25 | 254,361 |
| May 09 2024 | 10.66 | 0.17 | 1.62% | 10.52 | 10.755 | 10.28 | 150,384 |
| May 08 2024 | 10.49 | -0.26 | -2.42% | 10.62 | 10.89 | 10.39 | 178,652 |
| May 07 2024 | 10.75 | -0.43 | -3.85% | 11.19 | 11.48 | 10.6072 | 265,278 |
| May 06 2024 | 11.18 | 0.40 | 3.71% | 10.83 | 11.53 | 10.81 | 309,767 |
| May 03 2024 | 10.78 | -0.32 | -2.88% | 11.34 | 11.62 | 10.745 | 255,663 |
| May 02 2024 | 11.10 | 0.24 | 2.21% | 11.06 | 11.49 | 10.70 | 250,934 |
| May 01 2024 | 10.86 | 0.38 | 3.63% | 10.46 | 11.27 | 10.24 | 202,349 |
| Apr 30 2024 | 10.48 | -0.49 | -4.47% | 10.79 | 11.28 | 10.45 | 200,769 |
| Apr 29 2024 | 10.97 | 0.38 | 3.59% | 10.77 | 11.58 | 10.77 | 647,304 |
| Apr 26 2024 | 10.59 | 0.81 | 8.28% | 9.82 | 10.64 | 9.74 | 381,456 |
| Apr 25 2024 | 9.78 | -0.12 | -1.21% | 9.63 | 9.89 | 9.4658 | 112,347 |
