STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	63.86	64.26	62.48	63.91	63.91	-2.28%	98,190
Apr 27, 2026	66.63	66.91	64.72	65.40	65.40	-1.83%	85,106
Apr 24, 2026	67.88	68.15	66.19	66.62	66.62	-0.51%	122,829
Apr 23, 2026	67.61	68.92	65.60	66.96	66.96	-1.83%	92,685
Apr 22, 2026	67.81	69.04	67.71	68.21	68.21	4.06%	85,911
Apr 21, 2026	68.54	68.54	65.36	65.55	65.55	-3.83%	172,384
Apr 20, 2026	66.10	68.36	65.96	68.16	68.16	0.95%	93,025
Apr 17, 2026	66.22	68.43	65.74	67.52	67.52	4.67%	135,900
Apr 16, 2026	65.03	65.10	62.38	64.51	64.51	-0.59%	70,231
Apr 15, 2026	63.99	64.89	63.13	64.89	64.89	1.98%	538,585
Apr 14, 2026	62.69	64.59	62.36	63.63	63.63	4.69%	78,280
Apr 13, 2026	57.05	60.87	56.74	60.78	60.78	4.40%	83,059
Apr 10, 2026	58.07	59.34	57.89	58.22	58.22	1.00%	71,708
Apr 9, 2026	56.66	58.66	56.22	57.65	57.65	0.44%	92,347
Apr 8, 2026	57.83	58.08	56.27	57.39	57.39	5.71%	75,437
Apr 7, 2026	53.33	54.29	52.27	54.29	54.29	0.28%	68,470
Apr 6, 2026	53.10	54.68	53.10	54.14	54.14	2.60%	71,281
Apr 2, 2026	49.97	52.80	49.75	52.77	52.77	1.07%	112,214
Apr 1, 2026	52.85	53.38	51.92	52.21	52.21	0.44%	69,264
Mar 31, 2026	49.97	52.06	49.34	51.98	51.98	6.43%	103,027
Mar 30, 2026	51.68	51.82	48.35	48.84	48.84	-3.74%	103,398
Mar 27, 2026	52.51	52.51	50.20	50.74	50.74	-5.14%	81,960
Mar 26, 2026	55.23	56.20	53.30	53.49	53.49	-5.07%	109,449
Mar 25, 2026	56.66	57.50	55.67	56.34	56.34	2.27%	58,969
Mar 24, 2026	55.59	56.33	54.33	55.09	55.09	-2.53%	62,305
Mar 23, 2026	55.08	57.43	55.08	56.52	56.52	3.78%	197,989
Mar 20, 2026	56.28	56.48	53.70	54.46	54.46	-3.95%	312,566
Mar 19, 2026	55.34	57.25	54.47	56.70	56.70	0.09%	98,656
Mar 18, 2026	57.63	58.42	56.56	56.65	56.65	-3.53%	53,661
Mar 17, 2026	57.82	59.46	57.63	58.72	58.72	1.14%	89,390
Mar 16, 2026	58.26	58.62	57.12	58.06	58.06	4.12%	108,471
Mar 13, 2026	56.88	58.13	55.57	55.76	55.76	1.00%	115,624
Mar 12, 2026	55.59	55.72	54.16	55.21	55.21	-2.47%	65,848
Mar 11, 2026	56.01	57.64	55.58	56.61	56.61	1.29%	101,211
Mar 10, 2026	56.11	57.00	55.58	55.89	55.89	0.04%	86,820
Mar 9, 2026	53.73	55.98	53.00	55.87	55.87	3.25%	75,603
Mar 6, 2026	55.90	56.21	53.91	54.11	54.11	-5.94%	98,978
Mar 5, 2026	58.78	59.43	56.13	57.53	57.53	-3.60%	146,355
Mar 4, 2026	57.31	60.09	57.31	59.68	59.68	8.29%	52,522
Mar 3, 2026	55.77	56.33	53.95	55.11	55.11	-4.57%	128,219
Mar 2, 2026	55.01	58.72	55.01	57.75	57.75	1.98%	109,490
Feb 27, 2026	57.70	57.77	55.77	56.63	56.63	-3.49%	71,859
Feb 26, 2026	58.89	59.64	57.28	58.68	58.68	-0.44%	135,438
Feb 25, 2026	59.25	60.07	58.94	58.94	58.94	2.38%	81,546
Feb 24, 2026	54.38	57.82	54.28	57.57	57.57	4.44%	107,601
Feb 23, 2026	54.64	55.48	54.15	55.12	55.12	-0.81%	123,310
Feb 20, 2026	56.36	58.00	55.31	55.57	55.57	-1.98%	105,130
Feb 19, 2026	55.30	56.82	54.52	56.69	56.69	0.46%	70,505
Feb 18, 2026	56.31	58.12	55.87	56.43	56.43	-0.05%	63,738
Feb 17, 2026	57.19	57.53	55.49	56.46	56.46	-2.96%	116,273
Feb 13, 2026	57.30	59.36	56.10	58.18	58.18	3.54%	79,010
Feb 12, 2026	58.78	58.78	55.61	56.19	56.19	-3.82%	138,680
Feb 11, 2026	60.09	60.09	56.93	58.42	58.42	-2.31%	133,549
Feb 10, 2026	60.71	61.85	59.80	59.80	59.80	-2.89%	108,600
Feb 9, 2026	57.71	61.83	57.71	61.58	61.58	5.36%	156,367
Feb 6, 2026	54.87	58.68	54.34	58.45	58.45	13.67%	220,175
Feb 5, 2026	55.70	57.18	51.19	51.42	51.42	-11.74%	399,020
Feb 4, 2026	61.33	61.55	56.36	58.26	58.26	-6.69%	314,009
Feb 3, 2026	63.50	64.38	59.82	62.44	62.44	-1.67%	583,122
Feb 2, 2026	63.21	65.13	62.62	63.50	63.50	-2.67%	192,641
Jan 30, 2026	67.33	67.91	64.45	65.24	65.24	-4.52%	186,146
Jan 29, 2026	71.08	71.08	66.92	68.33	68.33	-4.67%	421,514
Jan 28, 2026	72.46	73.20	70.39	71.68	71.68	-0.36%	211,389
Jan 27, 2026	69.32	72.20	68.80	71.94	71.94	4.55%	179,699
Jan 26, 2026	70.74	71.16	68.75	68.81	68.81	-3.38%	147,450
Jan 23, 2026	69.46	73.10	67.73	71.22	71.22	1.95%	593,947
Jan 22, 2026	72.00	72.11	69.69	69.86	69.86	-1.77%	131,078
Jan 21, 2026	71.50	73.69	68.40	71.12	71.12	0.17%	288,250
Jan 20, 2026	71.19	73.14	70.30	71.00	71.00	-5.50%	597,466
Jan 16, 2026	72.89	75.77	72.07	75.13	75.13	3.68%	57,468
Jan 15, 2026	74.17	74.17	71.64	72.46	72.46	-1.27%	103,187
Jan 14, 2026	73.21	74.44	71.91	73.39	73.39	1.73%	149,395
Jan 13, 2026	71.77	72.71	70.87	72.14	72.14	2.07%	235,059
Jan 12, 2026	67.98	71.13	67.62	70.68	70.68	3.80%	107,766
Jan 9, 2026	69.21	70.38	67.89	68.09	68.09	-0.62%	91,681
Jan 8, 2026	67.00	69.51	66.65	68.52	68.51	1.17%	115,509
Jan 7, 2026	68.77	69.39	67.70	67.72	67.72	-2.03%	86,880
Jan 6, 2026	70.17	70.21	66.63	69.12	69.12	-0.95%	134,486
Jan 5, 2026	67.07	70.35	66.97	69.78	69.78	7.86%	161,138
Jan 2, 2026	61.43	64.88	60.78	64.70	64.70	7.90%	110,883
Dec 31, 2025	60.85	61.52	59.66	59.96	59.96	-1.48%	94,500
Dec 30, 2025	62.43	62.67	60.85	60.86	60.86	-1.97%	127,011
Dec 29, 2025	62.18	64.56	61.93	62.08	62.08	-1.77%	81,996
Dec 26, 2025	65.71	65.71	63.00	63.20	63.20	-3.29%	171,084
Dec 24, 2025	64.85	65.42	64.35	65.35	65.35	0.46%	17,383
Dec 23, 2025	65.42	66.22	64.78	65.05	65.05	-2.18%	77,870
Dec 22, 2025	67.66	68.46	66.32	66.50	66.50	1.76%	92,611
Dec 19, 2025	62.18	65.52	62.18	65.35	65.35	7.40%	101,913
Dec 18, 2025	62.54	64.04	60.61	60.85	60.85	1.01%	52,432
Dec 17, 2025	63.57	65.09	60.24	60.24	60.24	-3.52%	75,520
Dec 16, 2025	61.65	62.94	60.00	62.44	62.44	1.00%	142,148
Dec 15, 2025	67.94	67.94	61.70	61.82	61.82	-9.02%	108,697
Dec 12, 2025	71.97	73.22	67.83	67.95	67.95	-6.55%	66,875
Dec 11, 2025	70.87	72.71	68.97	72.71	72.71	-1.18%	63,002
Dec 10, 2025	73.90	75.52	72.64	73.58	72.45	-1.79%	54,134
Dec 9, 2025	72.09	76.70	71.50	74.92	73.77	3.05%	51,270
Dec 8, 2025	72.87	73.06	71.01	72.70	71.58	1.17%	72,622
Dec 5, 2025	73.62	73.62	71.04	71.86	70.75	-3.79%	50,803
Dec 4, 2025	72.28	75.25	71.31	74.69	73.54	2.47%	77,459
Dec 3, 2025	70.49	73.00	69.75	72.89	71.77	3.80%	52,854