Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 21.67 | -0.35 | -1.59% | 22.00 | 22.52 | 21.32 | 434,947 |
| Jul 16 2024 | 22.02 | 0.77 | 3.62% | 21.68 | 22.25 | 21.68 | 973,765 |
| Jul 15 2024 | 21.25 | -0.46 | -2.12% | 21.31 | 21.90 | 20.93 | 938,734 |
| Jul 12 2024 | 21.71 | 0.76 | 3.63% | 21.00 | 22.83 | 20.61 | 1,621,829 |
| Jul 11 2024 | 20.95 | 1.29 | 6.56% | 19.65 | 21.00 | 19.65 | 691,943 |
| Jul 10 2024 | 19.66 | 0.46 | 2.40% | 19.19 | 20.13 | 19.19 | 748,072 |
| Jul 09 2024 | 19.20 | 0.66 | 3.56% | 18.44 | 19.20 | 17.931 | 398,017 |
| Jul 08 2024 | 18.54 | 0.01 | 0.05% | 18.55 | 19.30 | 18.23 | 449,720 |
| Jul 05 2024 | 18.53 | 0.55 | 3.06% | 17.96 | 18.53 | 17.8633 | 272,089 |
| Jul 03 2024 | 17.98 | -0.02 | -0.11% | 18.11 | 18.165 | 17.48 | 316,842 |
| Jul 02 2024 | 18.00 | -0.73 | -3.90% | 18.57 | 18.57 | 17.78 | 519,785 |
| Jul 01 2024 | 18.73 | 0.39 | 2.13% | 18.35 | 19.37 | 18.30 | 498,026 |
| Jun 28 2024 | 18.34 | -0.39 | -2.08% | 18.67 | 18.87 | 17.83 | 809,891 |
| Jun 27 2024 | 18.73 | 1.57 | 9.15% | 17.30 | 19.47 | 16.85 | 1,447,079 |
| Jun 26 2024 | 17.16 | -0.06 | -0.35% | 17.22 | 17.3716 | 16.88 | 281,177 |
| Jun 25 2024 | 17.22 | 0.29 | 1.71% | 16.81 | 17.77 | 16.56 | 648,142 |
| Jun 24 2024 | 16.93 | -0.86 | -4.83% | 17.75 | 17.86 | 16.81 | 554,300 |
| Jun 21 2024 | 17.79 | 0.29 | 1.66% | 17.42 | 17.94 | 17.30 | 1,289,465 |
| Jun 20 2024 | 17.50 | -0.04 | -0.23% | 17.40 | 18.145 | 17.10 | 689,001 |
| Jun 18 2024 | 17.54 | -0.51 | -2.83% | 18.18 | 18.51 | 17.46 | 524,822 |
| Jun 17 2024 | 18.05 | 0.28 | 1.58% | 18.32 | 18.35 | 17.27 | 831,706 |
| Jun 14 2024 | 17.77 | -0.53 | -2.90% | 18.17 | 18.495 | 17.66 | 521,003 |
| Jun 13 2024 | 18.30 | -0.14 | -0.76% | 18.44 | 18.78 | 18.14 | 410,880 |
| Jun 12 2024 | 18.44 | 0.28 | 1.54% | 18.74 | 18.785 | 18.29 | 303,432 |
| Jun 11 2024 | 18.16 | -0.34 | -1.84% | 18.54 | 18.54 | 17.68 | 721,522 |
| Jun 10 2024 | 18.50 | -0.12 | -0.64% | 18.60 | 19.17 | 18.23 | 466,371 |
| Jun 07 2024 | 18.62 | -0.55 | -2.87% | 18.71 | 19.50 | 18.531 | 480,882 |
| Jun 06 2024 | 19.17 | 0.72 | 3.90% | 18.31 | 19.27 | 18.24 | 409,300 |
| Jun 05 2024 | 18.45 | -0.56 | -2.95% | 18.95 | 18.95 | 18.20 | 720,345 |
| Jun 04 2024 | 19.01 | -1.10 | -5.47% | 19.87 | 20.11 | 19.00 | 715,508 |
| Jun 03 2024 | 20.11 | -0.21 | -1.03% | 20.36 | 20.90 | 19.61 | 372,158 |
| May 31 2024 | 20.32 | 0.75 | 3.83% | 19.60 | 20.89 | 19.44 | 650,399 |
| May 30 2024 | 19.57 | 0.41 | 2.14% | 19.68 | 19.99 | 19.30 | 338,222 |
| May 29 2024 | 19.16 | -0.34 | -1.74% | 19.60 | 19.715 | 19.02 | 389,620 |
| May 28 2024 | 19.50 | -0.47 | -2.35% | 19.39 | 20.39 | 19.21 | 336,473 |
| May 24 2024 | 19.97 | -0.18 | -0.89% | 20.37 | 20.60 | 19.81 | 412,416 |
| May 23 2024 | 20.15 | 0.76 | 3.92% | 19.70 | 21.28 | 19.43 | 1,143,238 |
| May 22 2024 | 19.39 | 0.13 | 0.67% | 19.14 | 20.09 | 18.85 | 685,438 |
| May 21 2024 | 19.26 | -0.89 | -4.42% | 20.07 | 20.98 | 19.15 | 690,278 |
| May 20 2024 | 20.15 | -0.56 | -2.70% | 20.69 | 22.36 | 20.08 | 760,919 |
| May 17 2024 | 20.71 | -0.20 | -0.96% | 21.00 | 21.14 | 20.21 | 1,102,133 |
| May 16 2024 | 20.91 | 0.39 | 1.90% | 20.84 | 21.26 | 20.01 | 612,916 |
| May 15 2024 | 20.52 | -0.82 | -3.84% | 21.42 | 21.87 | 20.41 | 877,837 |
| May 14 2024 | 21.34 | -1.25 | -5.53% | 22.95 | 22.95 | 20.99 | 882,291 |
| May 13 2024 | 22.59 | 0.77 | 3.53% | 21.82 | 23.96 | 21.82 | 946,987 |
| May 10 2024 | 21.82 | 0.72 | 3.41% | 21.00 | 22.40 | 20.51 | 2,410,918 |
| May 09 2024 | 21.10 | -5.81 | -21.59% | 24.19 | 24.30 | 20.01 | 4,692,265 |
| May 08 2024 | 26.91 | -0.73 | -2.64% | 27.60 | 27.88 | 26.39 | 575,731 |
| May 07 2024 | 27.64 | 0.97 | 3.64% | 26.76 | 28.08 | 26.15 | 381,823 |
| May 06 2024 | 26.67 | 0.22 | 0.83% | 26.45 | 26.84 | 26.00 | 231,527 |
| May 03 2024 | 26.45 | -0.36 | -1.34% | 27.19 | 27.72 | 26.04 | 277,658 |
| May 02 2024 | 26.81 | -1.42 | -5.03% | 28.63 | 28.88 | 26.28 | 318,207 |
| May 01 2024 | 28.23 | 0.19 | 0.68% | 27.71 | 28.77 | 27.71 | 247,015 |
| Apr 30 2024 | 28.04 | 0.62 | 2.26% | 27.26 | 28.57 | 27.26 | 366,043 |
| Apr 29 2024 | 27.42 | -0.12 | -0.44% | 27.53 | 28.16 | 27.32 | 386,376 |
| Apr 26 2024 | 27.54 | 0.02 | 0.07% | 27.98 | 28.165 | 27.35 | 335,568 |
| Apr 25 2024 | 27.52 | 0.21 | 0.77% | 26.93 | 27.54 | 26.4708 | 587,596 |
| Apr 24 2024 | 27.31 | 0.09 | 0.33% | 27.55 | 27.95 | 27.14 | 190,354 |
| Apr 23 2024 | 27.22 | 0.68 | 2.56% | 26.61 | 27.88 | 26.54 | 233,114 |
| Apr 22 2024 | 26.54 | -0.19 | -0.71% | 27.11 | 27.71 | 26.52 | 277,071 |
| Apr 19 2024 | 26.73 | -1.67 | -5.88% | 28.48 | 28.50 | 26.53 | 669,368 |
