STC(STC)
STC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $68.87 | $69.44 | $68.02 | $68.19 | 205,558 |
| 8/6/2026 | $69.03 | $69.05 | $67.69 | $68.42 | 410,300 |
| 8/5/2026 | $68.89 | $68.93 | $67.78 | $68.08 | 123,919 |
| 8/4/2026 | $68.39 | $69.14 | $68.15 | $68.65 | 146,500 |
| 8/3/2026 | $68.14 | $69.76 | $68.14 | $69.04 | 155,442 |
| 7/31/2026 | $67.54 | $68.85 | $67.47 | $67.59 | 241,633 |
| 7/30/2026 | $70.34 | $70.49 | $67.68 | $68.17 | 252,834 |
| 7/29/2026 | $68.72 | $70.71 | $68.72 | $70.24 | 283,010 |
| 7/28/2026 | $67.04 | $70.14 | $66.64 | $69.50 | 309,745 |
| 7/27/2026 | $64.92 | $67.36 | $64.92 | $66.34 | 275,300 |
| 7/24/2026 | $64.95 | $68.49 | $64.74 | $67.42 | 289,900 |
| 7/23/2026 | $63.96 | $67.30 | $62.91 | $64.25 | 839,303 |
| 7/22/2026 | $69.94 | $70.13 | $68.75 | $69.71 | 197,000 |
| 7/21/2026 | $70.22 | $70.67 | $69.13 | $70.13 | 182,942 |
| 7/20/2026 | $71.43 | $72.11 | $69.62 | $69.79 | 170,000 |
| 7/17/2026 | $72.44 | $73.73 | $71.55 | $72.00 | 192,700 |
| 7/16/2026 | $69.01 | $72.29 | $69.01 | $72.23 | 184,100 |
| 7/15/2026 | $68.48 | $69.59 | $67.80 | $68.63 | 180,600 |
| 7/14/2026 | $69.50 | $70.00 | $68.44 | $68.88 | 135,700 |
| 7/13/2026 | $68.71 | $69.86 | $68.50 | $69.42 | 248,400 |
| 7/10/2026 | $67.94 | $69.05 | $67.67 | $68.46 | 122,600 |
| 7/9/2026 | $67.50 | $68.45 | $66.86 | $67.96 | 180,405 |
| 7/8/2026 | $67.79 | $69.11 | $67.26 | $67.34 | 236,900 |
| 7/7/2026 | $68.44 | $68.98 | $68.04 | $68.35 | 236,900 |
| 7/6/2026 | $67.72 | $68.68 | $66.93 | $67.87 | 248,400 |
| 7/2/2026 | $68.31 | $68.47 | $66.16 | $67.96 | 182,200 |
| 7/1/2026 | $66.33 | $67.72 | $65.63 | $67.58 | 235,800 |
| 6/30/2026 | $67.01 | $67.32 | $65.33 | $66.02 | 199,240 |
| 6/29/2026 | $67.80 | $67.80 | $66.38 | $66.96 | 494,100 |
| 6/26/2026 | $64.61 | $68.68 | $63.52 | $68.68 | 1.31M |
| 6/25/2026 | $67.47 | $67.50 | $64.39 | $64.56 | 268,930 |
| 6/24/2026 | $68.01 | $68.51 | $67.17 | $68.05 | 239,500 |
| 6/23/2026 | $66.90 | $68.07 | $66.25 | $67.83 | 173,143 |
| 6/22/2026 | $66.29 | $67.39 | $65.48 | $66.18 | 163,114 |
| 6/18/2026 | $65.92 | $66.67 | $65.28 | $66.46 | 425,138 |
| 6/17/2026 | $65.47 | $67.00 | $65.07 | $65.50 | 155,641 |
| 6/16/2026 | $65.99 | $66.59 | $65.31 | $66.09 | 146,800 |
| 6/15/2026 | $65.28 | $65.93 | $64.70 | $65.59 | 191,624 |
| 6/12/2026 | $64.85 | $66.18 | $64.39 | $65.22 | 167,803 |
| 6/11/2026 | $67.01 | $67.01 | $64.75 | $64.80 | 138,300 |
| 6/10/2026 | $66.62 | $67.78 | $66.18 | $66.34 | 180,523 |
| 6/9/2026 | $65.76 | $67.10 | $65.15 | $66.11 | 168,100 |
| 6/8/2026 | $65.93 | $66.45 | $64.99 | $65.06 | 246,211 |
| 6/5/2026 | $63.83 | $66.33 | $63.83 | $65.83 | 164,827 |
| 6/4/2026 | $63.77 | $64.85 | $63.23 | $63.42 | 246,611 |
| 6/3/2026 | $63.91 | $63.91 | $62.45 | $62.62 | 308,103 |
| 6/2/2026 | $63.60 | $64.85 | $63.60 | $64.05 | 156,500 |
| 6/1/2026 | $64.43 | $64.86 | $63.27 | $63.92 | 189,800 |
| 5/29/2026 | $65.77 | $66.18 | $64.94 | $64.98 | 134,500 |
| 5/28/2026 | $67.46 | $67.85 | $66.08 | $66.11 | 121,000 |
| 5/27/2026 | $68.50 | $69.20 | $67.45 | $68.05 | 110,348 |
| 5/26/2026 | $67.89 | $68.14 | $67.38 | $68.02 | 91,545 |
| 5/22/2026 | $68.11 | $68.64 | $67.38 | $67.69 | 120,800 |
| 5/21/2026 | $67.21 | $68.69 | $65.94 | $68.06 | 145,700 |
| 5/20/2026 | $67.13 | $68.56 | $66.49 | $68.12 | 194,146 |
| 5/19/2026 | $68.58 | $68.74 | $66.84 | $66.97 | 104,700 |
| 5/18/2026 | $67.17 | $69.22 | $67.17 | $68.76 | 128,234 |
| 5/15/2026 | $67.43 | $67.77 | $66.64 | $66.79 | 130,900 |
| 5/14/2026 | $67.22 | $67.99 | $67.00 | $67.47 | 133,521 |
| 5/13/2026 | $66.25 | $67.04 | $65.44 | $66.50 | 212,222 |
| 5/12/2026 | $68.22 | $68.44 | $66.74 | $66.84 | 227,641 |
| 5/11/2026 | $70.02 | $70.02 | $67.59 | $68.10 | 157,016 |