STBA(STBA)
STBA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $51.43 | $51.58 | $50.78 | $50.87 | 298,800 |
| 8/6/2026 | $52.90 | $53.07 | $51.65 | $51.65 | 245,800 |
| 8/5/2026 | $52.80 | $52.80 | $52.28 | $52.60 | 156,900 |
| 8/4/2026 | $52.38 | $53.02 | $52.14 | $52.68 | 267,400 |
| 8/3/2026 | $52.89 | $52.93 | $52.18 | $52.38 | 251,950 |
| 7/31/2026 | $52.25 | $52.62 | $51.61 | $52.15 | 279,400 |
| 7/30/2026 | $53.08 | $53.37 | $52.17 | $52.21 | 187,900 |
| 7/29/2026 | $53.10 | $53.50 | $52.71 | $52.95 | 432,134 |
| 7/28/2026 | $52.39 | $53.50 | $52.35 | $53.36 | 332,500 |
| 7/27/2026 | $52.00 | $52.78 | $52.00 | $52.13 | 258,663 |
| 7/24/2026 | $51.32 | $52.12 | $51.24 | $51.79 | 325,007 |
| 7/23/2026 | $51.00 | $51.31 | $48.99 | $50.98 | 619,700 |
| 7/22/2026 | $49.67 | $49.83 | $49.17 | $49.60 | 304,200 |
| 7/21/2026 | $49.61 | $49.92 | $49.32 | $49.86 | 289,400 |
| 7/20/2026 | $49.96 | $50.01 | $49.43 | $49.79 | 216,324 |
| 7/17/2026 | $50.49 | $50.57 | $49.55 | $49.97 | 315,300 |
| 7/16/2026 | $49.13 | $51.01 | $49.13 | $50.78 | 305,406 |
| 7/15/2026 | $48.95 | $49.64 | $48.85 | $49.33 | 237,306 |
| 7/14/2026 | $48.88 | $49.11 | $48.70 | $48.82 | 232,842 |
| 7/13/2026 | $48.85 | $49.00 | $48.52 | $48.88 | 230,949 |
| 7/10/2026 | $48.80 | $49.22 | $48.56 | $48.75 | 255,643 |
| 7/9/2026 | $48.15 | $49.10 | $47.90 | $48.85 | 194,800 |
| 7/8/2026 | $48.66 | $48.76 | $48.01 | $48.15 | 236,000 |
| 7/7/2026 | $49.45 | $50.04 | $48.74 | $48.76 | 215,635 |
| 7/6/2026 | $49.05 | $49.46 | $48.84 | $49.36 | 208,100 |
| 7/2/2026 | $50.40 | $50.40 | $48.83 | $49.13 | 250,213 |
| 7/1/2026 | $49.23 | $50.22 | $49.06 | $49.92 | 264,420 |
| 6/30/2026 | $48.95 | $49.14 | $48.23 | $49.08 | 191,442 |
| 6/29/2026 | $49.07 | $49.49 | $48.28 | $49.04 | 270,300 |
| 6/26/2026 | $49.34 | $49.48 | $48.38 | $49.26 | 624,000 |
| 6/25/2026 | $48.57 | $49.99 | $48.19 | $49.05 | 216,012 |
| 6/24/2026 | $48.26 | $48.88 | $48.17 | $48.57 | 287,700 |
| 6/23/2026 | $47.48 | $48.30 | $46.72 | $48.16 | 286,200 |
| 6/22/2026 | $46.92 | $47.55 | $46.92 | $47.31 | 250,641 |
| 6/18/2026 | $47.14 | $47.14 | $46.63 | $46.84 | 670,800 |
| 6/17/2026 | $47.07 | $47.85 | $46.14 | $46.55 | 358,800 |
| 6/16/2026 | $47.64 | $47.88 | $46.93 | $47.32 | 267,600 |
| 6/15/2026 | $48.33 | $48.70 | $47.11 | $47.26 | 270,700 |
| 6/12/2026 | $47.38 | $47.92 | $46.84 | $47.85 | 215,400 |
| 6/11/2026 | $47.34 | $47.50 | $46.67 | $47.14 | 211,532 |
| 6/10/2026 | $46.67 | $47.46 | $46.67 | $47.24 | 232,246 |
| 6/9/2026 | $46.20 | $47.04 | $45.95 | $46.51 | 228,832 |
| 6/8/2026 | $45.87 | $46.27 | $45.79 | $45.95 | 185,726 |
| 6/5/2026 | $44.99 | $46.14 | $44.99 | $45.60 | 245,100 |
| 6/4/2026 | $44.48 | $45.43 | $44.39 | $45.34 | 250,817 |
| 6/3/2026 | $45.11 | $45.11 | $44.04 | $44.07 | 244,400 |
| 6/2/2026 | $44.11 | $45.50 | $44.11 | $45.34 | 206,913 |
| 6/1/2026 | $44.93 | $45.63 | $44.11 | $44.34 | 174,840 |
| 5/29/2026 | $44.79 | $45.41 | $44.72 | $45.09 | 215,700 |
| 5/28/2026 | $44.81 | $45.19 | $44.34 | $44.92 | 169,900 |
| 5/27/2026 | $45.34 | $45.50 | $44.80 | $44.95 | 190,400 |
| 5/26/2026 | $45.05 | $45.54 | $44.81 | $45.34 | 221,726 |
| 5/22/2026 | $45.01 | $45.36 | $44.78 | $44.86 | 247,200 |
| 5/21/2026 | $44.61 | $45.08 | $44.30 | $44.98 | 278,202 |
| 5/20/2026 | $44.15 | $45.12 | $43.80 | $44.96 | 294,649 |
| 5/19/2026 | $44.32 | $44.55 | $43.77 | $44.15 | 265,300 |
| 5/18/2026 | $43.30 | $44.28 | $43.30 | $44.27 | 239,225 |
| 5/15/2026 | $43.75 | $43.76 | $43.08 | $43.30 | 325,141 |
| 5/14/2026 | $43.65 | $44.18 | $43.62 | $43.83 | 281,600 |
| 5/13/2026 | $43.75 | $44.16 | $43.54 | $43.72 | 306,111 |
| 5/12/2026 | $44.20 | $44.22 | $43.21 | $44.03 | 290,900 |
| 5/11/2026 | $44.52 | $44.89 | $43.81 | $44.03 | 316,700 |