Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STOC31 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 62.40 | 0.59 | 0.95% | 62.35 | 63.36 | 62.10 | 19,445 |
| Oct 17 2024 | 61.81 | 0.23 | 0.37% | 62.00 | 62.37 | 61.11 | 9,655 |
| Oct 16 2024 | 61.58 | -0.71 | -1.14% | 62.91 | 63.10 | 61.36 | 34,049 |
| Oct 15 2024 | 62.29 | -0.82 | -1.30% | 62.21 | 63.57 | 61.71 | 44,565 |
| Oct 14 2024 | 63.11 | 1.56 | 2.53% | 61.60 | 63.11 | 60.75 | 59,511 |
| Oct 11 2024 | 61.55 | 0.53 | 0.87% | 59.79 | 61.55 | 59.79 | 168,649 |
| Oct 10 2024 | 61.02 | 0.52 | 0.86% | 60.50 | 61.73 | 59.60 | 75,616 |
| Oct 09 2024 | 60.50 | -1.34 | -2.17% | 61.90 | 62.21 | 60.00 | 28,497 |
| Oct 08 2024 | 61.84 | 0.84 | 1.38% | 61.20 | 61.97 | 60.49 | 44,700 |
| Oct 07 2024 | 61.00 | -0.52 | -0.85% | 61.63 | 62.25 | 61.00 | 57,945 |
| Oct 04 2024 | 61.52 | 1.37 | 2.28% | 60.77 | 61.92 | 60.77 | 163,508 |
| Oct 03 2024 | 60.15 | -0.25 | -0.41% | 60.59 | 60.75 | 59.58 | 64,082 |
| Oct 02 2024 | 60.40 | -0.36 | -0.59% | 60.60 | 62.00 | 60.40 | 61,768 |
| Oct 01 2024 | 60.76 | -0.74 | -1.20% | 62.39 | 62.39 | 60.00 | 45,839 |
| Sep 30 2024 | 61.50 | -1.03 | -1.65% | 62.13 | 62.46 | 60.90 | 94,205 |
| Sep 27 2024 | 62.53 | 1.94 | 3.20% | 61.97 | 63.38 | 60.93 | 126,251 |
| Sep 26 2024 | 60.59 | 0.59 | 0.98% | 60.66 | 62.25 | 59.99 | 98,477 |
| Sep 25 2024 | 60.00 | -1.40 | -2.28% | 61.00 | 61.30 | 59.46 | 73,776 |
| Sep 24 2024 | 61.40 | 0.19 | 0.31% | 61.77 | 62.29 | 60.45 | 40,364 |
| Sep 23 2024 | 61.21 | -1.29 | -2.06% | 62.50 | 63.14 | 61.21 | 46,577 |
| Sep 20 2024 | 62.50 | -4.37 | -6.54% | 66.91 | 66.91 | 62.50 | 217,511 |
| Sep 19 2024 | 66.87 | -0.18 | -0.27% | 68.23 | 68.62 | 66.87 | 66,569 |
| Sep 18 2024 | 67.05 | -0.84 | -1.24% | 67.00 | 68.58 | 66.59 | 93,778 |
| Sep 17 2024 | 67.89 | -0.56 | -0.82% | 68.50 | 69.21 | 67.34 | 28,142 |
| Sep 16 2024 | 68.45 | 0.85 | 1.26% | 68.63 | 68.81 | 67.55 | 269,399 |
| Sep 13 2024 | 67.60 | 1.41 | 2.13% | 67.95 | 68.63 | 67.28 | 110,834 |
| Sep 12 2024 | 66.19 | -1.74 | -2.56% | 68.47 | 69.56 | 66.15 | 82,428 |
| Sep 11 2024 | 67.93 | 5.13 | 8.17% | 64.50 | 67.93 | 63.23 | 123,062 |
| Sep 10 2024 | 62.80 | 0.41 | 0.66% | 62.03 | 64.09 | 62.03 | 102,297 |
| Sep 09 2024 | 62.39 | -1.11 | -1.75% | 63.51 | 64.16 | 61.80 | 30,115 |
| Sep 06 2024 | 63.50 | -2.67 | -4.04% | 65.01 | 65.86 | 62.87 | 144,547 |
| Sep 05 2024 | 66.17 | -5.86 | -8.14% | 64.00 | 67.08 | 62.00 | 654,975 |
| Sep 04 2024 | 72.03 | -0.75 | -1.03% | 73.73 | 73.89 | 70.74 | 189,435 |
| Sep 03 2024 | 72.78 | 0.08 | 0.11% | 72.20 | 74.40 | 70.98 | 430,399 |
| Sep 02 2024 | 72.70 | -2.55 | -3.39% | 73.90 | 74.30 | 72.62 | 35,057 |
| Aug 30 2024 | 75.25 | 0.32 | 0.43% | 74.93 | 76.50 | 73.83 | 285,170 |
| Aug 29 2024 | 74.93 | 2.72 | 3.77% | 72.21 | 75.34 | 72.21 | 169,124 |
| Aug 28 2024 | 72.21 | -1.74 | -2.35% | 73.87 | 74.24 | 70.89 | 308,534 |
| Aug 27 2024 | 73.95 | -0.75 | -1.00% | 74.70 | 75.98 | 73.92 | 29,471 |
| Aug 26 2024 | 74.70 | -1.22 | -1.61% | 76.16 | 78.00 | 74.70 | 48,467 |
| Aug 23 2024 | 75.92 | -1.64 | -2.11% | 77.41 | 78.56 | 75.84 | 74,686 |
| Aug 22 2024 | 77.56 | -1.04 | -1.32% | 78.69 | 79.38 | 76.87 | 82,740 |
| Aug 21 2024 | 78.60 | -3.09 | -3.78% | 80.65 | 81.00 | 77.34 | 42,687 |
| Aug 20 2024 | 81.69 | 0.92 | 1.14% | 81.00 | 82.10 | 80.50 | 59,735 |
| Aug 19 2024 | 80.77 | 0.88 | 1.10% | 80.49 | 80.77 | 78.40 | 42,204 |
| Aug 16 2024 | 79.89 | 2.19 | 2.82% | 78.46 | 80.45 | 76.21 | 97,053 |
| Aug 15 2024 | 77.70 | 3.77 | 5.10% | 74.44 | 80.52 | 74.42 | 502,148 |
| Aug 14 2024 | 73.93 | 1.64 | 2.27% | 72.63 | 74.34 | 72.23 | 146,183 |
| Aug 13 2024 | 72.29 | 1.74 | 2.47% | 71.00 | 73.23 | 71.00 | 55,576 |
| Aug 12 2024 | 70.55 | -1.58 | -2.19% | 73.01 | 73.04 | 70.33 | 52,568 |
| Aug 09 2024 | 72.13 | 1.98 | 2.82% | 70.79 | 72.96 | 68.76 | 61,086 |
| Aug 08 2024 | 70.15 | 1.28 | 1.86% | 68.94 | 71.00 | 68.91 | 256,357 |
| Aug 07 2024 | 68.87 | 0.47 | 0.69% | 67.03 | 69.84 | 67.03 | 63,223 |
| Aug 06 2024 | 68.40 | -1.57 | -2.24% | 69.97 | 70.48 | 67.77 | 129,154 |
| Aug 05 2024 | 69.97 | -1.55 | -2.17% | 67.38 | 70.37 | 66.18 | 123,032 |
| Aug 02 2024 | 71.52 | -1.88 | -2.56% | 72.41 | 72.41 | 70.24 | 160,241 |
| Aug 01 2024 | 73.40 | -1.01 | -1.36% | 74.70 | 75.59 | 72.10 | 126,561 |
| Jul 31 2024 | 74.41 | 1.98 | 2.73% | 74.52 | 75.51 | 73.84 | 75,189 |
| Jul 30 2024 | 72.43 | -2.67 | -3.56% | 75.91 | 76.30 | 71.67 | 78,239 |
| Jul 29 2024 | 75.10 | -0.81 | -1.07% | 76.93 | 77.84 | 75.10 | 112,280 |
| Jul 26 2024 | 75.91 | 0.58 | 0.77% | 75.50 | 77.57 | 75.50 | 43,297 |
| Jul 25 2024 | 75.33 | 1.07 | 1.44% | 74.07 | 76.75 | 73.64 | 98,797 |
| Jul 24 2024 | 74.26 | -1.09 | -1.45% | 75.35 | 76.03 | 74.07 | 28,075 |
| Jul 23 2024 | 75.35 | 0.41 | 0.55% | 75.01 | 76.91 | 74.18 | 114,921 |
| Jul 22 2024 | 74.94 | 2.64 | 3.65% | 73.84 | 75.11 | 72.03 | 108,681 |
