STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.59	34.68	34.59	34.59	34.59	-1.24%	707
Mar 5, 2026	35.03	35.03	35.03	35.03	35.03	-1.11%	187
Mar 4, 2026	35.39	35.42	35.33	35.42	35.42	0.81%	3,413
Mar 3, 2026	35.17	35.17	35.13	35.13	35.13	-2.12%	344
Mar 2, 2026	35.65	35.95	35.65	35.89	35.89	-0.51%	1,153
Feb 27, 2026	36.08	36.08	36.08	36.08	36.08	0.50%	46
Feb 26, 2026	35.90	35.90	35.88	35.90	35.90	0.11%	656
Feb 25, 2026	35.75	35.87	35.75	35.86	35.86	0.18%	978
Feb 24, 2026	35.73	35.79	35.73	35.79	35.79	0.76%	483
Feb 23, 2026	35.42	35.57	35.42	35.52	35.52	-1.10%	5,488
Feb 20, 2026	35.78	35.92	35.78	35.92	35.91	0.34%	799
Feb 19, 2026	35.79	35.79	35.79	35.79	35.79	-0.57%	82
Feb 18, 2026	36.00	36.00	36.00	36.00	36.00	0.58%	9
Feb 17, 2026	35.78	35.79	35.78	35.79	35.79	-0.32%	229
Feb 13, 2026	36.05	36.05	35.82	35.91	35.91	0.61%	326
Feb 12, 2026	36.00	36.00	35.69	35.69	35.69	-0.91%	5,903
Feb 11, 2026	36.02	36.02	36.02	36.02	36.02	0.55%	28
Feb 10, 2026	35.84	35.94	35.82	35.82	35.82	-0.03%	1,166
Feb 9, 2026	35.67	35.84	35.67	35.84	35.84	0.29%	786
Feb 6, 2026	35.44	35.73	35.44	35.73	35.73	2.12%	974
Feb 5, 2026	34.97	34.99	34.97	34.99	34.99	-0.45%	110
Feb 4, 2026	35.14	35.19	35.14	35.15	35.15	-0.29%	841
Feb 3, 2026	35.48	35.48	35.06	35.25	35.25	0.16%	774
Feb 2, 2026	35.05	35.20	35.05	35.20	35.19	1.85%	2,175
Jan 30, 2026	34.37	34.56	34.37	34.56	34.56	-0.75%	2,078
Jan 29, 2026	34.77	34.84	34.62	34.82	34.82	0.26%	2,102
Jan 28, 2026	34.80	34.80	34.69	34.73	34.73	0.34%	633
Jan 27, 2026	34.35	34.61	34.35	34.61	34.61	0.26%	541
Jan 26, 2026	34.52	34.52	34.46	34.52	34.52	0.28%	10,258
Jan 23, 2026	34.35	34.42	34.22	34.42	34.42	-0.18%	620
Jan 22, 2026	34.57	34.57	34.45	34.49	34.49	0.27%	2,041
Jan 21, 2026	34.15	34.40	34.11	34.39	34.39	1.62%	313
Jan 20, 2026	33.94	33.99	33.84	33.84	33.84	-1.08%	417
Jan 16, 2026	34.22	34.22	34.22	34.22	34.22	-0.31%	16
Jan 15, 2026	34.39	34.39	34.32	34.32	34.32	0.40%	369
Jan 14, 2026	34.17	34.19	34.12	34.18	34.18	0.23%	1,632
Jan 13, 2026	34.00	34.10	33.91	34.10	34.10	0.39%	864
Jan 12, 2026	33.97	33.97	33.85	33.97	33.97	0.32%	1,189
Jan 9, 2026	33.87	33.87	33.84	33.86	33.86	0.52%	3,063
Jan 8, 2026	33.65	33.69	33.65	33.69	33.69	0.43%	780
Jan 7, 2026	33.79	33.79	33.55	33.55	33.55	-1.05%	1,663
Jan 6, 2026	33.65	33.92	33.65	33.90	33.90	0.91%	60,969
Jan 5, 2026	33.58	33.68	33.58	33.60	33.60	0.40%	659
Jan 2, 2026	33.31	33.46	33.31	33.46	33.46	0.97%	5,974
Dec 31, 2025	33.42	33.42	33.14	33.14	33.14	-0.59%	6,111
Dec 30, 2025	33.32	33.34	33.32	33.34	33.34	-0.10%	529
Dec 29, 2025	33.28	33.37	33.28	33.37	33.37	-0.19%	35,551
Dec 26, 2025	33.32	33.44	33.32	33.44	33.44	-0.07%	184
Dec 24, 2025	33.46	33.46	33.46	33.46	33.46	0.44%	10
Dec 23, 2025	33.30	33.32	33.30	33.32	33.32	-0.28%	119
Dec 22, 2025	33.22	33.41	33.22	33.41	33.41	0.56%	1,755
Dec 19, 2025	33.22	33.22	33.18	33.22	33.22	0.87%	2,239
Dec 18, 2025	32.97	33.09	32.93	32.94	32.94	0.25%	5,692
Dec 17, 2025	32.85	32.85	32.85	32.85	32.85	-0.69%	87
Dec 16, 2025	33.25	33.32	33.01	33.08	33.08	-0.50%	3,112
Dec 15, 2025	33.27	33.27	33.16	33.25	33.25	0.52%	44,128
Dec 12, 2025	33.14	33.18	33.08	33.08	33.08	-1.53%	1,952
Dec 11, 2025	33.55	33.59	33.55	33.59	33.26	1.20%	580
Dec 10, 2025	32.72	33.20	32.72	33.20	32.86	1.49%	2,979
Dec 9, 2025	32.71	32.71	32.71	32.71	32.38	-0.20%	47
Dec 8, 2025	32.76	32.78	32.71	32.78	32.45	-0.29%	930
Dec 5, 2025	32.90	32.91	32.87	32.87	32.54	0.11%	2,305
Dec 4, 2025	32.89	32.89	32.83	32.83	32.50	-0.34%	367
Dec 3, 2025	32.95	32.95	32.94	32.95	32.62	0.13%	952
Dec 2, 2025	32.87	32.96	32.87	32.90	32.57	-0.11%	847
Dec 1, 2025	33.04	33.13	32.94	32.94	32.61	-0.95%	1,518
Nov 28, 2025	33.10	33.25	33.10	33.25	32.92	0.53%	782
Nov 26, 2025	33.00	33.12	33.00	33.08	32.75	0.91%	205
Nov 25, 2025	32.45	32.78	32.45	32.78	32.45	1.29%	707
Nov 24, 2025	32.23	32.36	32.23	32.36	32.04	0.48%	555
Nov 21, 2025	32.21	32.21	32.21	32.21	31.88	1.91%	34
Nov 20, 2025	31.92	31.98	31.60	31.60	31.29	-1.36%	1,930
Nov 19, 2025	31.89	32.14	31.89	32.04	31.72	-0.42%	4,101
Nov 18, 2025	31.70	32.17	31.70	32.17	31.85	0.03%	506
Nov 17, 2025	32.49	32.49	32.16	32.16	31.84	-1.46%	759
Nov 14, 2025	32.64	32.64	32.64	32.64	32.31	-0.74%	225
Nov 13, 2025	33.13	33.26	32.88	32.88	32.55	-1.30%	5,460
Nov 12, 2025	32.91	33.39	32.91	33.32	32.98	1.04%	884
Nov 11, 2025	33.02	33.02	32.93	32.97	32.64	0.19%	5,522
Nov 10, 2025	32.91	32.91	32.91	32.91	32.58	0.43%	3
Nov 7, 2025	32.77	32.77	32.77	32.77	32.44	1.08%	3
Nov 6, 2025	32.37	32.49	32.37	32.42	32.09	-1.00%	417
Nov 5, 2025	32.85	32.86	32.74	32.74	32.42	1.55%	4,382
Nov 4, 2025	32.36	32.36	32.25	32.25	31.92	-1.21%	1,307
Nov 3, 2025	32.58	32.64	32.58	32.64	32.31	-0.45%	246
Oct 31, 2025	32.77	32.79	32.77	32.79	32.46	-0.16%	1,574
Oct 30, 2025	32.54	33.17	32.54	32.84	32.51	-1.42%	685
Oct 29, 2025	33.31	33.56	33.26	33.31	32.98	-1.14%	842
Oct 28, 2025	33.70	33.70	33.62	33.70	33.36	-0.43%	307
Oct 27, 2025	33.68	33.84	33.68	33.84	33.50	0.48%	11,667
Oct 24, 2025	33.69	33.69	33.68	33.68	33.35	1.30%	162
Oct 23, 2025	33.18	33.25	33.08	33.25	32.92	0.06%	4,978
Oct 22, 2025	33.36	33.36	33.19	33.23	32.90	-0.70%	1,660
Oct 21, 2025	33.31	33.48	33.31	33.47	33.13	0.78%	2,841
Oct 20, 2025	32.77	33.22	32.77	33.21	32.88	0.91%	5,671
Oct 17, 2025	32.80	32.91	32.79	32.91	32.58	0.81%	2,288
Oct 16, 2025	33.00	33.00	32.60	32.65	32.32	-0.92%	707
Oct 15, 2025	32.87	32.95	32.67	32.95	32.62	1.00%	2,334
Oct 14, 2025	32.39	32.75	32.39	32.62	32.30	1.08%	6,154
Oct 13, 2025	32.30	32.32	32.24	32.27	31.95	0.84%	4,407