Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STO3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 109.40 | 2.40 | 2.24% | 107.00 | 109.80 | 106.80 | 587 |
| Jan 23 2025 | 107.00 | -5.00 | -4.46% | 110.40 | 110.80 | 107.00 | 595 |
| Jan 22 2025 | 112.00 | -1.60 | -1.41% | 111.80 | 113.60 | 108.80 | 4,112 |
| Jan 21 2025 | 113.60 | 7.40 | 6.97% | 106.40 | 113.60 | 106.40 | 1,693 |
| Jan 20 2025 | 106.20 | 1.00 | 0.95% | 105.80 | 109.80 | 105.20 | 1,141 |
| Jan 17 2025 | 105.20 | -1.80 | -1.68% | 107.00 | 107.20 | 105.20 | 839 |
| Jan 16 2025 | 107.00 | -1.00 | -0.93% | 106.20 | 107.00 | 106.20 | 415 |
| Jan 15 2025 | 108.00 | 1.80 | 1.69% | 106.80 | 108.00 | 106.00 | 642 |
| Jan 14 2025 | 106.20 | 0.00 | 0.00% | 106.40 | 107.60 | 106.20 | 799 |
| Jan 13 2025 | 106.20 | -5.80 | -5.18% | 109.00 | 110.80 | 106.20 | 912 |
| Jan 10 2025 | 112.00 | 3.00 | 2.75% | 108.60 | 112.40 | 107.00 | 2,482 |
| Jan 09 2025 | 109.00 | 1.40 | 1.30% | 107.80 | 109.00 | 106.40 | 764 |
| Jan 08 2025 | 107.60 | -4.00 | -3.58% | 111.40 | 111.40 | 107.60 | 307 |
| Jan 07 2025 | 111.60 | 2.80 | 2.57% | 111.00 | 111.60 | 108.80 | 267 |
| Jan 06 2025 | 108.80 | -0.40 | -0.37% | 109.40 | 110.20 | 108.80 | 514 |
| Jan 03 2025 | 109.20 | 3.80 | 3.61% | 106.20 | 109.80 | 106.20 | 734 |
| Jan 02 2025 | 105.40 | -0.60 | -0.57% | 106.00 | 108.00 | 105.20 | 970 |
| Dec 30 2024 | 106.00 | -0.20 | -0.19% | 108.60 | 108.60 | 105.80 | 752 |
| Dec 27 2024 | 106.20 | -2.40 | -2.21% | 105.60 | 107.80 | 105.00 | 1,534 |
| Dec 23 2024 | 108.60 | 2.80 | 2.65% | 105.80 | 109.60 | 105.00 | 2,550 |
| Dec 20 2024 | 105.80 | 0.00 | 0.00% | 105.80 | 107.80 | 105.60 | 548 |
| Dec 19 2024 | 105.80 | 0.60 | 0.57% | 106.80 | 107.80 | 105.80 | 732 |
| Dec 18 2024 | 105.20 | -2.80 | -2.59% | 107.80 | 107.80 | 105.20 | 896 |
| Dec 17 2024 | 108.00 | 0.80 | 0.75% | 107.20 | 109.00 | 106.40 | 808 |
| Dec 16 2024 | 107.20 | -3.20 | -2.90% | 111.80 | 111.80 | 107.20 | 2,054 |
| Dec 13 2024 | 110.40 | 0.40 | 0.36% | 110.00 | 111.00 | 109.00 | 1,775 |
| Dec 12 2024 | 110.00 | 0.80 | 0.73% | 107.60 | 112.80 | 107.60 | 1,364 |
| Dec 11 2024 | 109.20 | 0.20 | 0.18% | 107.20 | 110.20 | 107.20 | 558 |
| Dec 10 2024 | 109.00 | 1.80 | 1.68% | 106.00 | 109.00 | 105.00 | 1,137 |
| Dec 09 2024 | 107.20 | 1.40 | 1.32% | 105.40 | 109.80 | 105.20 | 1,803 |
| Dec 06 2024 | 105.80 | 4.20 | 4.13% | 103.80 | 107.80 | 103.80 | 897 |
| Dec 05 2024 | 101.60 | -1.80 | -1.74% | 103.00 | 104.80 | 101.60 | 2,672 |
| Dec 04 2024 | 103.40 | -0.60 | -0.58% | 103.60 | 106.80 | 103.00 | 1,667 |
| Dec 03 2024 | 104.00 | -3.80 | -3.53% | 107.80 | 109.40 | 104.00 | 2,562 |
| Dec 02 2024 | 107.80 | -4.00 | -3.58% | 109.40 | 109.80 | 107.60 | 1,304 |
| Nov 29 2024 | 111.80 | 1.40 | 1.27% | 110.40 | 112.20 | 108.20 | 762 |
| Nov 28 2024 | 110.40 | -3.60 | -3.16% | 112.00 | 112.80 | 108.20 | 852 |
| Nov 27 2024 | 114.00 | -2.80 | -2.40% | 114.20 | 116.20 | 112.00 | 479 |
| Nov 26 2024 | 116.80 | 5.20 | 4.66% | 113.40 | 116.80 | 112.60 | 232 |
| Nov 25 2024 | 111.60 | -0.20 | -0.18% | 110.60 | 113.40 | 110.20 | 1,661 |
| Nov 22 2024 | 111.80 | -1.20 | -1.06% | 112.60 | 115.00 | 111.80 | 769 |
| Nov 21 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 115.80 | 113.00 | 741 |
| Nov 20 2024 | 113.00 | -1.40 | -1.22% | 113.40 | 115.00 | 112.20 | 339 |
| Nov 19 2024 | 114.40 | 1.20 | 1.06% | 113.80 | 115.00 | 111.80 | 1,221 |
| Nov 18 2024 | 113.20 | -6.00 | -5.03% | 121.00 | 121.00 | 109.00 | 4,985 |
| Nov 15 2024 | 119.20 | -1.80 | -1.49% | 120.00 | 120.00 | 118.80 | 191 |
| Nov 14 2024 | 121.00 | 1.80 | 1.51% | 118.60 | 121.00 | 118.60 | 466 |
| Nov 13 2024 | 119.20 | -1.20 | -1.00% | 120.40 | 121.80 | 119.20 | 336 |
| Nov 12 2024 | 120.40 | 0.40 | 0.33% | 119.40 | 122.40 | 119.40 | 444 |
| Nov 11 2024 | 120.00 | -0.80 | -0.66% | 119.60 | 122.40 | 119.60 | 836 |
| Nov 08 2024 | 120.80 | 0.80 | 0.67% | 119.60 | 120.80 | 119.60 | 508 |
| Nov 07 2024 | 120.00 | -1.00 | -0.83% | 122.40 | 122.40 | 119.80 | 922 |
| Nov 06 2024 | 121.00 | 1.20 | 1.00% | 120.20 | 121.00 | 120.00 | 706 |
| Nov 05 2024 | 119.80 | -0.20 | -0.17% | 120.00 | 121.20 | 119.80 | 243 |
| Nov 04 2024 | 120.00 | -1.00 | -0.83% | 121.00 | 121.80 | 118.20 | 286 |
| Nov 01 2024 | 121.00 | 0.20 | 0.17% | 120.60 | 121.00 | 117.60 | 499 |
| Oct 31 2024 | 120.80 | 2.20 | 1.85% | 118.60 | 120.80 | 118.00 | 522 |
| Oct 30 2024 | 118.60 | -3.20 | -2.63% | 120.20 | 122.40 | 118.60 | 739 |
| Oct 29 2024 | 121.80 | -2.20 | -1.77% | 122.20 | 122.40 | 121.40 | 210 |
| Oct 28 2024 | 124.00 | 2.20 | 1.81% | 122.20 | 124.60 | 121.60 | 704 |
