STSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	25.20	26.09	24.99	25.27	25.27	6.24%	14,052
Apr 27, 2026	23.20	24.25	23.20	23.79	23.79	-1.64%	28,488
Apr 24, 2026	24.92	24.94	23.10	24.18	24.18	-9.92%	25,873
Apr 23, 2026	26.79	27.25	26.14	26.85	26.85	2.53%	4,836
Apr 22, 2026	28.65	28.65	26.19	26.19	26.19	-10.36%	6,298
Apr 21, 2026	29.06	29.60	29.03	29.21	29.21	-0.88%	3,271
Apr 20, 2026	29.24	29.47	29.00	29.47	29.47	2.26%	1,617
Apr 17, 2026	28.20	29.72	27.98	28.82	28.82	-3.90%	9,969
Apr 16, 2026	29.53	30.50	29.07	29.99	29.99	6.42%	27,996
Apr 15, 2026	27.70	28.43	27.49	28.18	28.18	1.73%	10,610
Apr 14, 2026	28.14	28.20	27.38	27.70	27.70	-5.04%	5,429
Apr 13, 2026	29.67	29.77	28.97	29.17	29.17	0.03%	2,551
Apr 10, 2026	28.50	29.16	28.16	29.16	29.16	-2.92%	6,442
Apr 9, 2026	30.16	30.18	29.51	30.04	30.04	-0.35%	6,530
Apr 8, 2026	29.18	30.85	28.76	30.14	30.14	-11.72%	9,330
Apr 7, 2026	35.00	35.70	34.15	34.15	34.14	-1.93%	6,171
Apr 6, 2026	34.58	35.20	34.50	34.82	34.82	-1.19%	4,326
Apr 2, 2026	37.50	37.50	34.80	35.24	35.24	1.58%	17,084
Apr 1, 2026	34.12	34.69	33.10	34.69	34.69	-1.95%	18,193
Mar 31, 2026	39.18	39.28	35.38	35.38	35.38	-13.60%	13,447
Mar 30, 2026	38.80	41.29	38.80	40.95	40.95	6.04%	11,992
Mar 27, 2026	39.18	39.57	38.01	38.62	38.62	-0.28%	10,745
Mar 26, 2026	36.75	38.82	36.75	38.73	38.73	12.20%	12,984
Mar 25, 2026	34.50	34.70	33.90	34.52	34.52	-2.49%	11,324
Mar 24, 2026	37.27	37.27	35.05	35.40	35.40	-2.72%	19,089
Mar 23, 2026	37.76	37.89	35.30	36.39	36.39	-5.68%	39,143
Mar 20, 2026	37.14	39.27	36.93	38.58	38.58	5.50%	12,107
Mar 19, 2026	38.73	38.73	36.48	36.57	36.57	0.99%	34,148
Mar 18, 2026	34.80	36.21	34.65	36.21	36.21	3.34%	4,557
Mar 17, 2026	36.48	36.69	35.01	35.04	35.04	-3.77%	12,429
Mar 16, 2026	36.60	36.60	35.74	36.41	36.41	-1.08%	8,479
Mar 13, 2026	35.82	37.29	35.64	36.81	36.81	-1.29%	10,546
Mar 12, 2026	35.55	37.29	35.55	37.29	37.29	10.00%	24,304
Mar 11, 2026	33.84	34.62	33.45	33.90	33.90	-4.39%	98,221
Mar 10, 2026	35.10	35.76	34.23	35.46	35.46	1.28%	11,320
Mar 9, 2026	37.86	38.61	34.95	35.01	35.01	-5.96%	19,761
Mar 6, 2026	36.36	37.41	35.40	37.23	37.23	8.76%	17,701
Mar 5, 2026	34.11	36.15	33.54	34.23	34.23	1.97%	27,312
Mar 4, 2026	33.66	34.14	32.94	33.57	33.57	-2.61%	8,004
Mar 3, 2026	34.86	36.00	34.11	34.47	34.47	8.60%	39,317
Mar 2, 2026	32.25	32.28	31.11	31.74	31.74	2.95%	17,519
Feb 27, 2026	31.59	31.62	30.51	30.83	30.83	1.35%	8,074
Feb 26, 2026	29.37	31.47	29.28	30.42	30.42	5.52%	43,377
Feb 25, 2026	28.50	29.25	28.41	28.83	28.83	-1.03%	10,813
Feb 24, 2026	30.27	30.69	28.62	29.13	29.13	-8.74%	37,799
Feb 23, 2026	32.16	32.40	31.32	31.92	31.92	0.66%	9,480
Feb 20, 2026	33.66	33.66	31.50	31.71	31.71	-5.46%	10,913
Feb 19, 2026	33.87	34.11	33.45	33.54	33.54	0.54%	9,491
Feb 18, 2026	33.00	33.45	32.07	33.36	33.36	1.19%	15,323
Feb 17, 2026	33.78	34.05	32.73	32.97	32.97	0.74%	9,859
Feb 13, 2026	32.34	33.51	31.85	32.73	32.73	1.48%	15,062
Feb 12, 2026	30.45	32.88	30.42	32.25	32.25	3.17%	29,383
Feb 11, 2026	32.01	32.34	30.33	31.26	31.26	-6.87%	51,285
Feb 10, 2026	33.15	34.59	33.03	33.57	33.57	-3.99%	14,965
Feb 9, 2026	36.00	36.00	34.05	34.96	34.96	-3.36%	8,878
Feb 6, 2026	38.70	38.88	36.03	36.18	36.17	-11.34%	17,570
Feb 5, 2026	42.69	42.87	39.90	40.80	40.80	-2.60%	13,731
Feb 4, 2026	39.93	43.20	39.00	41.89	41.89	5.86%	13,550
Feb 3, 2026	37.50	40.59	37.50	39.57	39.57	3.13%	7,683
Feb 2, 2026	41.10	41.10	37.74	38.37	38.37	-6.36%	7,792
Jan 30, 2026	39.75	41.25	39.12	40.98	40.98	5.08%	10,508
Jan 29, 2026	38.97	41.34	38.07	39.00	39.00	1.73%	8,344
Jan 28, 2026	38.16	39.03	37.68	38.34	38.34	-2.25%	8,417
Jan 27, 2026	39.84	39.96	38.73	39.22	39.22	-3.34%	7,230
Jan 26, 2026	40.92	41.05	40.20	40.58	40.58	0.80%	4,188
Jan 23, 2026	40.41	40.45	39.63	40.26	40.26	-4.25%	4,985
Jan 22, 2026	40.50	42.04	40.23	42.04	42.04	0.17%	6,820
Jan 21, 2026	41.91	42.30	40.43	41.97	41.97	-0.07%	6,222
Jan 20, 2026	38.94	42.00	38.73	42.00	42.00	8.48%	24,058
Jan 16, 2026	37.95	38.79	36.99	38.72	38.72	-0.03%	14,502
Jan 15, 2026	38.73	39.69	36.33	38.73	38.73	-9.08%	92,031
Jan 14, 2026	42.42	43.11	42.27	42.60	42.60	2.47%	5,989
Jan 13, 2026	40.98	41.57	40.50	41.57	41.57	0.51%	3,523
Jan 12, 2026	43.80	44.10	40.98	41.36	41.36	-5.25%	4,481
Jan 9, 2026	44.91	44.91	43.65	43.65	43.65	-3.27%	3,346
Jan 8, 2026	43.68	45.72	43.68	45.13	45.13	0.22%	6,300
Jan 7, 2026	43.17	45.03	43.17	45.03	45.03	5.38%	3,678
Jan 6, 2026	41.70	43.35	41.22	42.73	42.73	-3.32%	5,945
Jan 5, 2026	41.70	44.20	41.70	44.20	44.20	-1.55%	7,706
Jan 2, 2026	46.20	46.44	44.37	44.89	44.89	-10.35%	5,851
Dec 31, 2025	50.01	50.16	49.02	50.08	50.08	-2.80%	4,021
Dec 30, 2025	50.82	51.52	50.49	51.52	51.52	0.63%	1,588
Dec 29, 2025	50.79	51.81	50.79	51.20	51.20	1.33%	985
Dec 26, 2025	51.45	51.45	50.37	50.53	50.53	-2.56%	731
Dec 24, 2025	52.26	52.50	51.86	51.86	51.86	-1.18%	1,149
Dec 23, 2025	53.49	53.91	52.26	52.47	52.47	-2.94%	760
Dec 22, 2025	54.09	54.27	53.91	54.06	54.06	-2.22%	433
Dec 19, 2025	55.74	55.74	55.29	55.29	55.29	-3.14%	771
Dec 18, 2025	57.78	58.05	56.25	57.08	57.08	-6.06%	1,451
Dec 17, 2025	56.16	61.31	56.16	60.76	60.76	7.18%	2,746
Dec 16, 2025	56.55	57.90	56.55	56.69	56.69	0.56%	485
Dec 15, 2025	55.02	56.37	54.78	56.37	56.37	2.85%	887
Dec 12, 2025	52.56	54.81	52.56	54.81	54.81	8.49%	2,415
Dec 11, 2025	50.70	51.24	50.49	50.52	50.52	3.12%	2,216
Dec 10, 2025	51.00	51.00	48.14	48.99	48.99	-4.27%	1,620
Dec 9, 2025	52.65	52.65	50.94	51.18	51.18	-1.22%	902
Dec 8, 2025	52.89	52.89	51.81	51.81	51.81	-5.14%	1,612
Dec 5, 2025	52.78	54.62	52.29	54.62	54.62	-1.34%	800
Dec 4, 2025	55.35	55.35	55.35	55.35	55.35	1.73%	81
Dec 3, 2025	54.41	54.41	54.41	54.41	54.41	-1.90%	5