STE(STE)
STE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $212.02 | $216.42 | $212.02 | $215.67 | 1.23M |
| 6/25/2026 | $208.47 | $214.54 | $207.74 | $210.60 | 837,100 |
| 6/24/2026 | $204.81 | $208.93 | $203.38 | $207.17 | 723,869 |
| 6/23/2026 | $202.39 | $203.62 | $201.53 | $203.21 | 863,200 |
| 6/22/2026 | $201.55 | $202.04 | $198.94 | $200.40 | 1.03M |
| 6/18/2026 | $199.34 | $203.05 | $199.34 | $202.61 | 1.60M |
| 6/17/2026 | $205.21 | $207.89 | $198.01 | $199.40 | 1.13M |
| 6/16/2026 | $207.71 | $208.80 | $206.07 | $206.51 | 859,100 |
| 6/15/2026 | $209.28 | $209.62 | $205.68 | $205.93 | 676,143 |
| 6/12/2026 | $208.11 | $209.36 | $205.13 | $207.56 | 628,347 |
| 6/11/2026 | $208.02 | $209.20 | $204.39 | $207.22 | 646,933 |
| 6/10/2026 | $213.37 | $214.06 | $206.39 | $208.10 | 784,837 |
| 6/9/2026 | $211.59 | $214.38 | $210.21 | $212.88 | 858,926 |
| 6/8/2026 | $210.68 | $211.54 | $209.56 | $210.03 | 721,516 |
| 6/5/2026 | $212.00 | $213.83 | $210.80 | $212.35 | 1.13M |
| 6/4/2026 | $214.64 | $216.61 | $211.90 | $212.24 | 998,700 |
| 6/3/2026 | $208.63 | $212.46 | $208.63 | $210.19 | 856,600 |
| 6/2/2026 | $208.66 | $211.87 | $207.75 | $209.76 | 600,463 |
| 6/1/2026 | $212.51 | $213.95 | $210.17 | $211.07 | 702,400 |
| 5/29/2026 | $215.16 | $215.16 | $210.99 | $212.73 | 1.09M |
| 5/28/2026 | $211.75 | $217.08 | $208.95 | $215.40 | 861,532 |
| 5/27/2026 | $216.96 | $217.90 | $211.94 | $212.87 | 564,000 |
| 5/26/2026 | $214.79 | $216.83 | $213.57 | $216.27 | 682,400 |
| 5/22/2026 | $219.98 | $219.98 | $215.32 | $216.57 | 645,500 |
| 5/21/2026 | $213.49 | $219.80 | $211.85 | $219.67 | 889,500 |
| 5/20/2026 | $213.27 | $216.96 | $209.33 | $215.97 | 856,523 |
| 5/19/2026 | $212.17 | $216.19 | $210.57 | $214.42 | 794,745 |
| 5/18/2026 | $212.19 | $217.83 | $211.13 | $212.87 | 833,727 |
| 5/15/2026 | $215.41 | $216.65 | $211.33 | $212.11 | 1.39M |
| 5/14/2026 | $212.19 | $216.49 | $211.23 | $215.98 | 1.00M |
| 5/13/2026 | $209.26 | $212.57 | $207.80 | $211.10 | 979,812 |
| 5/12/2026 | $205.94 | $213.18 | $199.74 | $210.85 | 1.82M |
| 5/11/2026 | $205.86 | $207.23 | $201.08 | $201.85 | 1.03M |
| 5/8/2026 | $213.71 | $214.30 | $206.97 | $207.45 | 885,215 |
| 5/7/2026 | $214.56 | $216.28 | $195.14 | $213.70 | 557,800 |
| 5/6/2026 | $215.00 | $217.37 | $213.80 | $214.52 | 617,200 |
| 5/5/2026 | $213.10 | $214.10 | $209.61 | $212.97 | 566,825 |
| 5/4/2026 | $212.58 | $214.85 | $212.09 | $212.25 | 545,733 |
| 5/1/2026 | $217.79 | $218.34 | $214.40 | $214.40 | 678,936 |
| 4/30/2026 | $212.61 | $217.41 | $210.33 | $216.88 | 952,633 |
| 4/29/2026 | $218.03 | $219.09 | $211.45 | $212.65 | 810,500 |
| 4/28/2026 | $223.99 | $224.91 | $218.23 | $219.75 | 492,200 |
| 4/27/2026 | $221.43 | $222.98 | $220.63 | $222.19 | 477,100 |
| 4/24/2026 | $222.76 | $224.34 | $220.14 | $221.80 | 446,900 |
| 4/23/2026 | $223.73 | $227.34 | $220.73 | $223.52 | 432,844 |
| 4/22/2026 | $221.58 | $225.11 | $221.07 | $223.55 | 848,637 |
| 4/21/2026 | $226.23 | $227.87 | $219.14 | $219.45 | 1.20M |
| 4/20/2026 | $223.25 | $226.47 | $221.99 | $226.41 | 460,606 |
| 4/17/2026 | $222.15 | $227.83 | $219.38 | $225.79 | 600,548 |
| 4/16/2026 | $220.51 | $221.71 | $218.26 | $219.97 | 832,200 |
| 4/15/2026 | $225.00 | $226.52 | $220.61 | $221.50 | 839,300 |
| 4/14/2026 | $223.85 | $226.11 | $223.48 | $224.83 | 640,017 |
| 4/13/2026 | $221.94 | $224.85 | $220.76 | $224.85 | 527,311 |
| 4/10/2026 | $224.95 | $224.95 | $221.86 | $222.58 | 450,800 |
| 4/9/2026 | $222.74 | $224.47 | $221.00 | $223.75 | 517,100 |
| 4/8/2026 | $224.27 | $225.35 | $222.48 | $225.03 | 469,700 |
| 4/7/2026 | $219.18 | $220.85 | $217.71 | $219.22 | 454,219 |
| 4/6/2026 | $217.63 | $220.43 | $216.69 | $219.97 | 376,608 |
| 4/2/2026 | $217.54 | $221.71 | $215.87 | $218.71 | 763,546 |
| 4/1/2026 | $220.03 | $222.40 | $218.68 | $219.94 | 659,079 |
| 3/31/2026 | $222.01 | $222.37 | $217.17 | $221.13 | 715,349 |
| 3/30/2026 | $221.00 | $222.27 | $218.09 | $219.38 | 460,200 |