STE(STE)
STE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $222.15 | $227.83 | $219.38 | $225.79 | 600,408 |
| 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 |
| 3/27/2026 | $222.55 | $223.39 | $218.69 | $219.40 | 860,044 |
| 3/26/2026 | $222.00 | $226.26 | $221.99 | $223.43 | 466,539 |
| 3/25/2026 | $224.37 | $226.33 | $220.53 | $223.38 | 692,000 |
| 3/24/2026 | $218.24 | $225.03 | $217.97 | $221.73 | 715,200 |
| 3/23/2026 | $224.28 | $224.43 | $220.54 | $221.00 | 1.22M |
| 3/20/2026 | $216.62 | $220.75 | $216.04 | $220.03 | 1.58M |
| 3/19/2026 | $214.89 | $219.53 | $214.89 | $217.92 | 616,400 |
| 3/18/2026 | $216.83 | $218.78 | $214.00 | $216.22 | 608,500 |
| 3/17/2026 | $221.31 | $223.02 | $219.24 | $220.13 | 613,306 |
| 3/16/2026 | $217.03 | $221.06 | $216.44 | $219.05 | 853,506 |
| 3/13/2026 | $214.81 | $217.48 | $209.98 | $214.57 | 1.48M |
| 3/12/2026 | $220.34 | $221.34 | $212.17 | $212.35 | 1.37M |
| 3/11/2026 | $221.62 | $222.33 | $217.14 | $221.55 | 1.61M |
| 3/10/2026 | $228.75 | $228.75 | $221.94 | $222.08 | 741,517 |
| 3/9/2026 | $227.73 | $228.09 | $222.21 | $227.72 | 1.19M |
| 3/6/2026 | $236.44 | $236.54 | $229.89 | $230.51 | 983,235 |
| 3/5/2026 | $240.01 | $241.96 | $235.31 | $238.51 | 991,400 |
| 3/4/2026 | $244.19 | $245.94 | $241.66 | $243.07 | 843,600 |
| 3/3/2026 | $243.58 | $244.59 | $240.47 | $243.35 | 840,848 |
| 3/2/2026 | $249.91 | $251.35 | $245.50 | $247.77 | 791,300 |
| 2/27/2026 | $253.11 | $254.42 | $251.37 | $252.35 | 844,530 |
| 2/26/2026 | $252.84 | $255.66 | $250.42 | $254.70 | 850,700 |
| 2/25/2026 | $247.47 | $251.75 | $244.32 | $251.62 | 1.09M |
| 2/24/2026 | $246.12 | $250.14 | $246.03 | $246.74 | 1.09M |
| 2/23/2026 | $250.17 | $251.10 | $246.36 | $247.11 | 897,020 |
| 2/20/2026 | $252.19 | $255.58 | $249.06 | $250.65 | 1.09M |
| 2/19/2026 | $249.00 | $251.18 | $247.87 | $251.18 | 481,700 |
| 2/18/2026 | $245.97 | $250.86 | $244.79 | $249.35 | 815,600 |
| 2/17/2026 | $248.35 | $252.06 | $245.36 | $245.41 | 942,004 |
| 2/13/2026 | $245.18 | $249.79 | $244.99 | $248.35 | 847,700 |
| 2/12/2026 | $244.07 | $247.35 | $241.73 | $244.22 | 1.28M |
| 2/11/2026 | $243.45 | $244.08 | $237.87 | $243.47 | 977,900 |
| 2/10/2026 | $244.49 | $248.18 | $244.39 | $244.67 | 847,300 |
| 2/9/2026 | $250.27 | $250.31 | $245.22 | $245.40 | 933,041 |
| 2/6/2026 | $246.42 | $252.98 | $240.77 | $252.16 | 1.54M |
| 2/5/2026 | $240.19 | $251.04 | $226.41 | $243.81 | 3.87M |
| 2/4/2026 | $262.79 | $266.63 | $261.85 | $264.27 | 852,800 |
| 2/3/2026 | $262.77 | $268.74 | $260.91 | $261.67 | 644,000 |
| 2/2/2026 | $262.13 | $265.01 | $261.90 | $264.24 | 582,100 |
| 1/30/2026 | $261.63 | $263.83 | $259.33 | $262.60 | 1.02M |
| 1/29/2026 | $261.01 | $262.84 | $257.87 | $261.64 | 526,700 |
| 1/28/2026 | $261.35 | $262.40 | $259.76 | $260.86 | 441,348 |
| 1/27/2026 | $261.78 | $265.99 | $261.78 | $263.07 | 491,269 |
| 1/26/2026 | $260.94 | $264.41 | $260.57 | $263.13 | 501,212 |
| 1/23/2026 | $259.61 | $261.70 | $255.69 | $259.52 | 367,200 |
| 1/22/2026 | $260.21 | $263.13 | $259.02 | $260.90 | 335,718 |
| 1/21/2026 | $259.77 | $264.08 | $258.62 | $261.18 | 432,100 |
| 1/20/2026 | $265.67 | $267.10 | $257.86 | $257.99 | 664,900 |