Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STEW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2025 | 17.30 | 0.11 | 0.64% | 17.39 | 17.39 | 17.20 | 479,372 |
| Mar 26 2025 | 17.19 | 0.35 | 2.08% | 17.29 | 17.46 | 17.10 | 829,804 |
| Mar 25 2025 | 16.84 | 0.07 | 0.42% | 16.79 | 16.885 | 16.77 | 67,443 |
| Mar 24 2025 | 16.77 | 0.14 | 0.84% | 16.69 | 16.81 | 16.68 | 58,494 |
| Mar 21 2025 | 16.63 | -0.10 | -0.60% | 16.51 | 16.6599 | 16.51 | 61,180 |
| Mar 20 2025 | 16.73 | 0.01 | 0.06% | 16.61 | 16.82 | 16.61 | 50,823 |
| Mar 19 2025 | 16.72 | 0.14 | 0.84% | 16.55 | 16.76 | 16.54 | 82,058 |
| Mar 18 2025 | 16.58 | 0.02 | 0.12% | 16.61 | 16.63 | 16.50 | 63,761 |
| Mar 17 2025 | 16.56 | 0.25 | 1.53% | 16.30 | 16.57 | 16.30 | 41,614 |
| Mar 14 2025 | 16.31 | 0.24 | 1.49% | 16.19 | 16.355 | 16.0803 | 36,841 |
| Mar 13 2025 | 16.07 | -0.03 | -0.19% | 16.07 | 16.17 | 16.01 | 69,532 |
| Mar 12 2025 | 16.10 | 0.05 | 0.31% | 16.12 | 16.1401 | 16.00 | 56,652 |
| Mar 11 2025 | 16.05 | -0.08 | -0.50% | 16.19 | 16.195 | 15.9601 | 110,957 |
| Mar 10 2025 | 16.13 | -0.21 | -1.29% | 16.20 | 16.34 | 16.0401 | 127,583 |
| Mar 07 2025 | 16.34 | 0.04 | 0.25% | 16.31 | 16.42 | 16.22 | 130,421 |
| Mar 06 2025 | 16.30 | -0.18 | -1.09% | 16.34 | 16.4299 | 16.29 | 90,229 |
| Mar 05 2025 | 16.48 | -0.05 | -0.30% | 16.53 | 16.56 | 16.35 | 153,694 |
| Mar 04 2025 | 16.53 | -0.29 | -1.72% | 16.74 | 16.74 | 16.40 | 125,199 |
| Mar 03 2025 | 16.82 | -0.11 | -0.65% | 17.00 | 17.10 | 16.76 | 103,562 |
| Feb 28 2025 | 16.93 | 0.22 | 1.32% | 16.71 | 16.965 | 16.71 | 62,224 |
| Feb 27 2025 | 16.71 | -0.02 | -0.12% | 16.71 | 16.8827 | 16.68 | 107,529 |
| Feb 26 2025 | 16.73 | -0.11 | -0.65% | 16.82 | 16.88 | 16.70 | 69,455 |
| Feb 25 2025 | 16.84 | 0.04 | 0.24% | 16.80 | 16.92 | 16.70 | 55,466 |
| Feb 24 2025 | 16.80 | 0.14 | 0.84% | 16.72 | 16.92 | 16.69 | 131,665 |
| Feb 21 2025 | 16.66 | -0.15 | -0.89% | 16.84 | 16.84 | 16.62 | 58,823 |
| Feb 20 2025 | 16.81 | -0.18 | -1.06% | 16.96 | 16.96 | 16.72 | 41,746 |
| Feb 19 2025 | 16.99 | 0.05 | 0.30% | 16.98 | 16.99 | 16.92 | 48,689 |
| Feb 18 2025 | 16.94 | 0.06 | 0.36% | 16.87 | 17.00 | 16.87 | 56,642 |
| Feb 14 2025 | 16.88 | 0.02 | 0.12% | 16.93 | 16.987 | 16.85 | 36,860 |
| Feb 13 2025 | 16.86 | 0.15 | 0.90% | 16.72 | 16.87 | 16.718 | 75,681 |
| Feb 12 2025 | 16.71 | -0.09 | -0.54% | 16.72 | 16.74 | 16.61 | 32,746 |
| Feb 11 2025 | 16.80 | 0.15 | 0.87% | 16.66 | 16.82 | 16.59 | 43,384 |
| Feb 10 2025 | 16.655 | -0.13 | -0.74% | 16.78 | 16.78 | 16.60 | 58,333 |
| Feb 07 2025 | 16.78 | -0.02 | -0.12% | 16.89 | 16.8992 | 16.7301 | 35,113 |
| Feb 06 2025 | 16.80 | 0.19 | 1.14% | 16.71 | 16.84 | 16.71 | 36,906 |
| Feb 05 2025 | 16.61 | 0.15 | 0.91% | 16.50 | 16.94 | 16.4954 | 32,139 |
| Feb 04 2025 | 16.46 | -0.01 | -0.06% | 16.39 | 16.56 | 16.39 | 50,610 |
| Feb 03 2025 | 16.47 | -0.11 | -0.66% | 16.32 | 16.51 | 16.20 | 69,064 |
| Jan 31 2025 | 16.58 | 0.00 | 0.00% | 16.69 | 16.7187 | 16.55 | 120,449 |
| Jan 30 2025 | 16.58 | 0.01 | 0.06% | 16.60 | 16.60 | 16.50 | 115,051 |
| Jan 29 2025 | 16.57 | 0.00 | 0.00% | 16.55 | 16.63 | 16.51 | 62,109 |
| Jan 28 2025 | 16.57 | 0.01 | 0.06% | 16.54 | 16.62 | 16.53 | 90,625 |
| Jan 27 2025 | 16.56 | 0.04 | 0.24% | 16.48 | 16.60 | 16.3819 | 73,534 |
| Jan 24 2025 | 16.52 | -0.11 | -0.66% | 16.43 | 16.62 | 16.37 | 42,717 |
| Jan 23 2025 | 16.63 | 0.00 | 0.00% | 16.63 | 16.63 | 16.63 | 0 |
| Jan 22 2025 | 16.63 | -0.02 | -0.12% | 16.70 | 16.70 | 16.58 | 71,879 |
| Jan 21 2025 | 16.65 | 0.15 | 0.91% | 16.66 | 16.68 | 16.58 | 43,432 |
| Jan 17 2025 | 16.50 | 0.25 | 1.54% | 16.36 | 16.52 | 16.36 | 27,466 |
| Jan 16 2025 | 16.25 | 0.07 | 0.43% | 16.17 | 16.2955 | 16.17 | 56,352 |
| Jan 15 2025 | 16.18 | 0.29 | 1.83% | 16.01 | 16.21 | 16.01 | 63,497 |
| Jan 14 2025 | 15.89 | 0.13 | 0.82% | 15.81 | 15.91 | 15.771 | 89,232 |
| Jan 13 2025 | 15.76 | -0.03 | -0.19% | 15.67 | 15.85 | 15.67 | 91,714 |
| Jan 10 2025 | 15.79 | -0.19 | -1.19% | 15.9409 | 15.98 | 15.59 | 133,286 |
| Jan 08 2025 | 15.98 | 0.02 | 0.13% | 15.9682 | 16.01 | 15.93 | 64,674 |
| Jan 07 2025 | 15.96 | -0.08 | -0.50% | 16.09 | 16.09 | 15.95 | 54,618 |
| Jan 06 2025 | 16.04 | 0.04 | 0.25% | 16.06 | 16.23 | 16.02 | 60,585 |
| Jan 03 2025 | 16.00 | 0.06 | 0.38% | 15.98 | 16.0693 | 15.93 | 87,950 |
| Jan 02 2025 | 15.94 | -0.08 | -0.50% | 15.9853 | 16.12 | 15.94 | 59,679 |
| Dec 31 2024 | 16.02 | 0.08 | 0.50% | 16.00 | 16.07 | 15.95 | 45,166 |
| Dec 30 2024 | 15.94 | -0.06 | -0.38% | 15.85 | 15.98 | 15.80 | 58,613 |
