Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 116.62 | 0.08 | 0.06% | 116.48 | 116.75 | 116.48 | 1,114 |
| Oct 17 2024 | 116.545 | -0.34 | -0.29% | 116.90 | 116.985 | 116.545 | 4,715 |
| Oct 16 2024 | 116.88 | 0.30 | 0.25% | 116.76 | 116.88 | 116.63 | 303 |
| Oct 15 2024 | 116.585 | 0.11 | 0.10% | 116.45 | 116.755 | 116.45 | 180 |
| Oct 14 2024 | 116.47 | 0.05 | 0.04% | 116.67 | 116.67 | 116.33 | 3,354 |
| Oct 11 2024 | 116.42 | 0.24 | 0.21% | 116.15 | 116.525 | 116.105 | 192 |
| Oct 10 2024 | 116.18 | -0.06 | -0.05% | 116.28 | 116.405 | 116.065 | 192 |
| Oct 09 2024 | 116.235 | 0.12 | 0.10% | 116.26 | 116.44 | 116.14 | 1,178 |
| Oct 08 2024 | 116.115 | -0.26 | -0.22% | 116.62 | 116.62 | 115.92 | 1,020 |
| Oct 07 2024 | 116.37 | -0.17 | -0.14% | 116.47 | 116.60 | 116.35 | 2,758 |
| Oct 04 2024 | 116.535 | -0.14 | -0.12% | 116.53 | 116.825 | 116.38 | 110 |
| Oct 03 2024 | 116.67 | -0.17 | -0.14% | 116.60 | 116.845 | 116.585 | 1,241 |
| Oct 02 2024 | 116.835 | -0.13 | -0.11% | 116.87 | 117.03 | 116.375 | 94 |
| Oct 01 2024 | 116.965 | 0.02 | 0.01% | 116.87 | 117.15 | 116.87 | 450 |
| Sep 30 2024 | 116.95 | 0.17 | 0.15% | 116.95 | 116.95 | 116.95 | 0 |
| Sep 27 2024 | 116.78 | 0.14 | 0.12% | 116.52 | 117.04 | 116.52 | 47 |
| Sep 26 2024 | 116.64 | 0.15 | 0.13% | 116.72 | 118.34 | 115.31 | 1,004 |
| Sep 25 2024 | 116.49 | -0.16 | -0.13% | 116.55 | 116.765 | 116.49 | 1,523 |
| Sep 24 2024 | 116.645 | -0.05 | -0.04% | 116.83 | 116.83 | 116.54 | 187 |
| Sep 23 2024 | 116.695 | 0.02 | 0.02% | 117.16 | 117.16 | 116.61 | 111 |
| Sep 20 2024 | 116.67 | -0.19 | -0.16% | 116.95 | 116.95 | 116.57 | 2,316 |
| Sep 19 2024 | 116.855 | 0.59 | 0.51% | 116.84 | 117.005 | 116.65 | 531 |
| Sep 18 2024 | 116.26 | -0.02 | -0.01% | 116.10 | 116.425 | 116.10 | 559 |
| Sep 17 2024 | 116.275 | 0.14 | 0.12% | 116.21 | 116.56 | 115.95 | 222 |
| Sep 16 2024 | 116.135 | 0.07 | 0.06% | 116.35 | 118.085 | 114.955 | 1,814 |
| Sep 13 2024 | 116.07 | 0.34 | 0.30% | 115.78 | 117.425 | 114.955 | 885 |
| Sep 12 2024 | 115.725 | 0.27 | 0.23% | 115.89 | 116.115 | 114.835 | 1,983 |
| Sep 11 2024 | 115.46 | -0.19 | -0.16% | 115.68 | 117.20 | 115.05 | 2,953 |
| Sep 10 2024 | 115.645 | -0.01 | 0.00% | 115.70 | 117.55 | 114.80 | 2,504 |
| Sep 09 2024 | 115.65 | 0.17 | 0.14% | 115.47 | 115.775 | 115.305 | 65 |
| Sep 06 2024 | 115.485 | 0.00 | 0.00% | 115.84 | 115.895 | 115.25 | 110 |
| Sep 05 2024 | 115.48 | 0.28 | 0.24% | 115.48 | 115.48 | 115.48 | 0 |
| Sep 04 2024 | 115.205 | 0.33 | 0.28% | 114.99 | 115.405 | 114.675 | 25 |
| Sep 03 2024 | 114.88 | -0.34 | -0.29% | 115.02 | 115.42 | 114.83 | 4 |
| Sep 02 2024 | 115.215 | 0.06 | 0.05% | 115.31 | 115.33 | 115.10 | 153 |
| Aug 30 2024 | 115.16 | 0.00 | 0.00% | 115.40 | 115.41 | 114.995 | 32 |
| Aug 29 2024 | 115.16 | 0.03 | 0.03% | 115.08 | 115.37 | 114.96 | 144 |
| Aug 28 2024 | 115.125 | 0.08 | 0.07% | 115.02 | 115.285 | 114.875 | 1,219 |
| Aug 27 2024 | 115.04 | 0.00 | 0.00% | 115.20 | 115.325 | 114.80 | 257 |
| Aug 23 2024 | 115.04 | 0.35 | 0.31% | 114.63 | 115.255 | 114.63 | 2,470 |
| Aug 22 2024 | 114.69 | 0.05 | 0.04% | 114.69 | 114.69 | 114.69 | 0 |
| Aug 21 2024 | 114.64 | 0.05 | 0.04% | 114.46 | 114.90 | 114.43 | 1,404 |
| Aug 20 2024 | 114.595 | 0.05 | 0.04% | 114.52 | 115.955 | 114.075 | 2,798 |
| Aug 19 2024 | 114.55 | 0.09 | 0.08% | 115.00 | 115.00 | 114.36 | 26 |
| Aug 16 2024 | 114.455 | 0.26 | 0.23% | 114.56 | 114.605 | 114.255 | 297 |
| Aug 15 2024 | 114.195 | 0.09 | 0.08% | 114.40 | 114.40 | 113.99 | 8 |
| Aug 14 2024 | 114.105 | 0.34 | 0.30% | 113.97 | 115.97 | 113.90 | 460 |
| Aug 13 2024 | 113.765 | 0.20 | 0.18% | 113.60 | 113.965 | 113.60 | 282 |
| Aug 12 2024 | 113.56 | -0.03 | -0.02% | 113.51 | 113.80 | 113.49 | 230 |
| Aug 09 2024 | 113.585 | 0.06 | 0.05% | 113.01 | 113.77 | 113.01 | 109 |
| Aug 08 2024 | 113.525 | -0.02 | -0.02% | 113.20 | 113.75 | 113.165 | 642 |
| Aug 07 2024 | 113.545 | 0.61 | 0.54% | 113.44 | 115.335 | 111.77 | 4,249 |
| Aug 06 2024 | 112.935 | 0.15 | 0.13% | 112.46 | 113.115 | 112.455 | 323 |
| Aug 05 2024 | 112.785 | -0.66 | -0.58% | 112.77 | 114.53 | 112.205 | 1,084 |
| Aug 02 2024 | 113.445 | -0.43 | -0.37% | 113.97 | 113.97 | 113.22 | 386 |
| Aug 01 2024 | 113.87 | 0.12 | 0.11% | 114.31 | 114.31 | 113.66 | 468 |
| Jul 31 2024 | 113.75 | 0.33 | 0.29% | 113.78 | 114.14 | 113.51 | 3,429 |
| Jul 30 2024 | 113.42 | -0.10 | -0.09% | 113.47 | 115.325 | 113.265 | 1,228 |
| Jul 29 2024 | 113.52 | -0.04 | -0.04% | 113.81 | 113.875 | 113.32 | 2,226 |
| Jul 26 2024 | 113.56 | 0.12 | 0.11% | 113.72 | 113.75 | 113.39 | 192 |
| Jul 25 2024 | 113.44 | -0.14 | -0.12% | 113.28 | 114.62 | 112.07 | 856 |
| Jul 24 2024 | 113.58 | -0.01 | -0.01% | 113.58 | 113.58 | 113.58 | 0 |
| Jul 23 2024 | 113.59 | 0.21 | 0.19% | 113.39 | 113.74 | 113.34 | 307 |
| Jul 22 2024 | 113.38 | 0.16 | 0.15% | 113.27 | 113.715 | 113.205 | 3,705 |
