STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.20	35.20	35.20	35.20	35.20	-1.55%	16
Apr 27, 2026	35.93	35.93	35.76	35.76	35.76	-0.67%	358
Apr 24, 2026	36.14	36.14	35.92	36.00	36.00	-0.53%	443
Apr 23, 2026	36.19	36.19	36.19	36.19	36.19	0.64%	7
Apr 22, 2026	36.04	36.04	35.88	35.96	35.96	-0.16%	39,472
Apr 21, 2026	36.37	36.37	36.02	36.02	36.02	-0.75%	3,422
Apr 20, 2026	36.24	36.31	36.24	36.29	36.29	-0.26%	4,502
Apr 17, 2026	36.35	36.39	36.35	36.39	36.39	1.66%	228
Apr 16, 2026	35.62	35.79	35.62	35.79	35.79	0.31%	609
Apr 15, 2026	35.68	35.68	35.68	35.68	35.68	-0.81%	251
Apr 14, 2026	35.88	35.97	35.87	35.97	35.97	0.38%	2,813
Apr 13, 2026	35.52	35.84	35.52	35.84	35.84	0.24%	492
Apr 10, 2026	35.94	35.96	35.64	35.75	35.75	-0.28%	2,528
Apr 9, 2026	35.50	35.85	35.50	35.85	35.85	1.59%	599
Apr 8, 2026	35.29	35.29	35.29	35.29	35.29	2.67%	69
Apr 7, 2026	34.28	34.37	34.28	34.37	34.37	-0.48%	631
Apr 6, 2026	34.34	34.54	34.34	34.54	34.54	0.42%	285
Apr 2, 2026	33.93	34.40	33.93	34.40	34.40	-	1,220
Apr 1, 2026	34.37	34.39	34.37	34.39	34.39	1.27%	520
Mar 31, 2026	33.72	33.96	33.72	33.96	33.96	2.42%	4,363
Mar 30, 2026	33.38	33.38	33.10	33.16	33.16	-0.69%	2,607
Mar 27, 2026	33.62	33.62	33.35	33.39	33.39	-1.03%	412
Mar 26, 2026	34.16	34.16	33.70	33.74	33.74	-1.34%	3,057
Mar 25, 2026	34.10	34.28	33.92	34.20	34.20	0.77%	1,102
Mar 24, 2026	33.93	33.94	33.90	33.94	33.93	0.78%	2,228
Mar 23, 2026	33.75	33.75	33.67	33.67	33.67	1.31%	1,355
Mar 20, 2026	33.51	33.51	33.15	33.24	33.24	-1.64%	2,732
Mar 19, 2026	33.75	33.79	33.68	33.79	33.79	0.01%	1,772
Mar 18, 2026	34.17	34.17	33.79	33.79	33.79	-1.96%	353
Mar 17, 2026	34.46	34.46	34.46	34.46	34.46	1.01%	122
Mar 16, 2026	34.08	34.19	34.00	34.12	34.12	0.84%	2,879
Mar 13, 2026	34.19	34.19	33.77	33.83	33.83	-0.27%	1,475
Mar 12, 2026	34.16	34.21	33.87	33.93	33.92	-1.52%	11,005
Mar 11, 2026	34.52	34.52	34.38	34.45	34.45	-0.37%	6,188
Mar 10, 2026	34.80	34.80	34.58	34.58	34.58	-0.23%	320
Mar 9, 2026	34.21	34.66	33.84	34.66	34.66	0.19%	3,178
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