Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 17.755 | -0.11 | -0.59% | 17.50 | 18.45 | 16.455 | 10,057 |
| Jul 25 2024 | 17.86 | 0.35 | 2.00% | 18.59 | 20.835 | 17.425 | 77,238 |
| Jul 24 2024 | 17.51 | 0.86 | 5.13% | 17.36 | 19.03 | 16.84 | 15,762 |
| Jul 23 2024 | 16.655 | 0.28 | 1.71% | 15.27 | 16.655 | 14.88 | 407 |
| Jul 22 2024 | 16.375 | 0.00 | 0.03% | 16.79 | 17.105 | 15.025 | 4,575 |
| Jul 19 2024 | 16.37 | 0.10 | 0.61% | 15.80 | 16.72 | 15.035 | 6,750 |
| Jul 18 2024 | 16.27 | 2.05 | 14.38% | 13.40 | 16.49 | 12.02 | 137,907 |
| Jul 17 2024 | 14.225 | 2.23 | 18.54% | 14.31 | 14.925 | 14.00 | 274,303 |
| Jul 16 2024 | 12.00 | 0.16 | 1.35% | 11.77 | 12.435 | 11.77 | 605 |
| Jul 15 2024 | 11.84 | 0.07 | 0.59% | 11.60 | 12.845 | 10.505 | 90,336 |
| Jul 12 2024 | 11.77 | -0.85 | -6.74% | 13.17 | 13.33 | 11.385 | 2,391 |
| Jul 11 2024 | 12.62 | 0.83 | 7.09% | 11.45 | 12.74 | 11.45 | 1,098 |
| Jul 10 2024 | 11.785 | -1.40 | -10.58% | 11.69 | 12.505 | 11.545 | 19,942 |
| Jul 09 2024 | 13.18 | 1.22 | 10.20% | 13.04 | 13.22 | 12.86 | 322 |
| Jul 08 2024 | 11.96 | -1.04 | -8.00% | 12.09 | 12.09 | 11.835 | 1,740 |
| Jul 05 2024 | 13.00 | -0.04 | -0.31% | 13.00 | 13.00 | 13.00 | 250 |
| Jul 04 2024 | 13.04 | -0.64 | -4.68% | 13.33 | 13.39 | 12.82 | 22,116 |
| Jul 03 2024 | 13.68 | -2.00 | -12.73% | 14.02 | 14.505 | 13.39 | 2,591 |
| Jul 02 2024 | 15.675 | -0.51 | -3.12% | 15.675 | 15.675 | 15.675 | 0 |
| Jul 01 2024 | 16.18 | 0.75 | 4.89% | 16.18 | 16.18 | 16.18 | 0 |
| Jun 28 2024 | 15.425 | -0.90 | -5.48% | 15.425 | 15.425 | 15.425 | 0 |
| Jun 27 2024 | 16.32 | -0.20 | -1.18% | 16.15 | 16.325 | 15.485 | 16,414 |
| Jun 26 2024 | 16.515 | 0.09 | 0.55% | 15.65 | 17.655 | 14.43 | 37,040 |
| Jun 25 2024 | 16.425 | -0.85 | -4.89% | 16.83 | 18.62 | 15.325 | 5,490 |
| Jun 24 2024 | 17.27 | 1.64 | 10.46% | 16.09 | 18.30 | 14.745 | 34,399 |
| Jun 21 2024 | 15.635 | 0.91 | 6.18% | 15.09 | 17.53 | 13.905 | 55,474 |
| Jun 20 2024 | 14.725 | 2.64 | 21.79% | 12.92 | 14.90 | 12.425 | 48,285 |
| Jun 19 2024 | 12.09 | -1.74 | -12.55% | 12.17 | 12.49 | 12.09 | 22,830 |
| Jun 18 2024 | 13.825 | -1.43 | -9.34% | 14.50 | 15.68 | 12.61 | 82,952 |
| Jun 17 2024 | 15.25 | -1.15 | -7.01% | 15.73 | 16.295 | 13.19 | 27,659 |
| Jun 14 2024 | 16.40 | 0.06 | 0.37% | 16.24 | 16.56 | 15.28 | 1,750 |
| Jun 13 2024 | 16.34 | 0.87 | 5.59% | 15.73 | 17.45 | 14.535 | 20,622 |
| Jun 12 2024 | 15.475 | -3.44 | -18.16% | 17.81 | 18.90 | 15.08 | 54,629 |
| Jun 11 2024 | 18.91 | 1.36 | 7.72% | 17.65 | 20.33 | 16.475 | 45,388 |
| Jun 10 2024 | 17.555 | -1.60 | -8.35% | 19.07 | 21.53 | 17.43 | 20,742 |
| Jun 07 2024 | 19.155 | -0.59 | -2.99% | 19.43 | 19.55 | 18.785 | 1,761 |
| Jun 06 2024 | 19.745 | -0.29 | -1.42% | 18.83 | 20.745 | 17.08 | 15,124 |
| Jun 05 2024 | 20.03 | -5.24 | -20.74% | 23.01 | 24.58 | 17.655 | 26,767 |
| Jun 04 2024 | 25.27 | 1.10 | 4.55% | 25.27 | 25.27 | 25.27 | 0 |
| Jun 03 2024 | 24.17 | -2.69 | -10.00% | 23.09 | 27.63 | 21.245 | 105,648 |
| May 31 2024 | 26.855 | 1.90 | 7.59% | 26.26 | 29.00 | 23.455 | 800 |
| May 30 2024 | 24.96 | 0.95 | 3.94% | 23.75 | 27.045 | 22.565 | 1,101 |
| May 29 2024 | 24.015 | 1.96 | 8.89% | 24.17 | 24.255 | 23.965 | 100 |
| May 28 2024 | 22.055 | 0.09 | 0.41% | 20.94 | 23.915 | 19.37 | 35,988 |
| May 24 2024 | 21.965 | -0.31 | -1.37% | 21.71 | 26.135 | 21.13 | 23,661 |
| May 23 2024 | 22.27 | -1.33 | -5.62% | 21.17 | 25.305 | 18.98 | 70,273 |
| May 22 2024 | 23.595 | -1.21 | -4.86% | 23.47 | 26.27 | 21.345 | 20,760 |
| May 21 2024 | 24.80 | 0.20 | 0.81% | 24.80 | 24.80 | 24.80 | 177 |
| May 20 2024 | 24.60 | -0.85 | -3.34% | 24.81 | 28.835 | 23.70 | 12,885 |
| May 17 2024 | 25.45 | 1.04 | 4.26% | 25.68 | 26.05 | 22.48 | 4,034 |
| May 16 2024 | 24.41 | -0.03 | -0.12% | 24.80 | 26.875 | 22.615 | 997 |
| May 15 2024 | 24.44 | -4.77 | -16.33% | 25.67 | 27.97 | 22.555 | 13,454 |
| May 14 2024 | 29.21 | 0.00 | 0.00% | 29.21 | 29.21 | 29.21 | 0 |
| May 13 2024 | 29.21 | 1.75 | 6.35% | 28.26 | 32.38 | 24.33 | 14,528 |
| May 10 2024 | 27.465 | -5.01 | -15.44% | 30.63 | 34.485 | 23.22 | 24,480 |
| May 09 2024 | 32.48 | -0.10 | -0.31% | 32.78 | 37.005 | 27.57 | 16,728 |
| May 08 2024 | 32.58 | -0.24 | -0.73% | 31.99 | 38.985 | 28.525 | 1,391 |
| May 07 2024 | 32.82 | -0.60 | -1.78% | 32.82 | 32.82 | 32.82 | 0 |
| May 03 2024 | 33.415 | -4.80 | -12.55% | 37.25 | 41.955 | 28.295 | 54,979 |
| May 02 2024 | 38.21 | -0.65 | -1.66% | 38.48 | 43.335 | 32.97 | 6,700 |
| May 01 2024 | 38.855 | 3.39 | 9.54% | 38.27 | 43.51 | 31.435 | 10,575 |
| Apr 30 2024 | 35.47 | -1.13 | -3.07% | 36.68 | 42.06 | 30.675 | 1,777 |
| Apr 29 2024 | 36.595 | 0.27 | 0.74% | 36.30 | 41.21 | 35.81 | 500 |
