STERV.HESTERV.HE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.85 | $10.85 | $10.62 | $10.62 | 258,441 |
| 1/14/2026 | $10.75 | $10.87 | $10.49 | $10.87 | 1.80M |
| 1/13/2026 | $10.65 | $10.91 | $10.65 | $10.75 | 1.74M |
| 1/12/2026 | $10.79 | $10.81 | $10.55 | $10.65 | 913,578 |
| 1/9/2026 | $10.60 | $10.78 | $10.58 | $10.73 | 1.03M |
| 1/8/2026 | $10.75 | $10.75 | $10.38 | $10.56 | 1.22M |
| 1/7/2026 | $10.77 | $11.03 | $10.67 | $10.75 | 1.59M |
| 1/5/2026 | $10.90 | $10.97 | $10.67 | $10.75 | 761,083 |
| 1/2/2026 | $10.73 | $10.90 | $10.72 | $10.82 | 714,733 |
| 12/30/2025 | $10.60 | $10.73 | $10.55 | $10.71 | 1.02M |
| 12/29/2025 | $10.34 | $10.60 | $10.34 | $10.60 | 884,637 |
| 12/23/2025 | $10.27 | $10.39 | $10.25 | $10.32 | 761,391 |
| 12/22/2025 | $10.30 | $10.36 | $10.25 | $10.31 | 832,775 |
| 12/19/2025 | $10.37 | $10.43 | $10.28 | $10.30 | 2.96M |
| 12/18/2025 | $10.16 | $10.41 | $10.13 | $10.37 | 1.88M |
| 12/17/2025 | $10.15 | $10.26 | $10.04 | $10.16 | 1.10M |
| 12/16/2025 | $10.13 | $10.27 | $10.09 | $10.16 | 3.85M |
| 12/15/2025 | $10.14 | $10.28 | $10.07 | $10.11 | 1.58M |
| 12/12/2025 | $10.29 | $10.30 | $10.11 | $10.14 | 1.82M |
| 12/11/2025 | $10.33 | $10.53 | $10.22 | $10.26 | 2.10M |
| 12/10/2025 | $10.12 | $10.32 | $10.05 | $10.32 | 1.11M |
| 12/9/2025 | $10.25 | $10.28 | $10.09 | $10.17 | 1.20M |
| 12/8/2025 | $10.30 | $10.30 | $10.14 | $10.25 | 1.18M |
| 12/5/2025 | $10.36 | $10.46 | $10.25 | $10.30 | 1.42M |
| 12/4/2025 | $10.27 | $10.48 | $10.23 | $10.40 | 2.09M |
| 12/3/2025 | $9.95 | $10.44 | $9.95 | $10.21 | 1.39M |
| 12/2/2025 | $10.07 | $10.08 | $9.89 | $9.93 | 1.11M |
| 12/1/2025 | $10.08 | $10.11 | $9.93 | $10.02 | 1.48M |
| 11/28/2025 | $10.18 | $10.23 | $10.07 | $10.13 | 1.39M |
| 11/27/2025 | $10.00 | $10.19 | $9.99 | $10.16 | 747,460 |
| 11/26/2025 | $10.07 | $10.15 | $9.93 | $10.01 | 1.56M |
| 11/25/2025 | $9.88 | $10.14 | $9.75 | $10.04 | 1.82M |
| 11/24/2025 | $9.76 | $9.90 | $9.67 | $9.86 | 3.38M |
| 11/21/2025 | $9.45 | $9.72 | $9.39 | $9.65 | 1.42M |
| 11/20/2025 | $9.80 | $9.86 | $9.52 | $9.55 | 1.21M |
| 11/19/2025 | $9.70 | $9.93 | $9.67 | $9.80 | 1.27M |
| 11/18/2025 | $9.92 | $9.94 | $9.64 | $9.69 | 1.84M |
| 11/17/2025 | $10.24 | $10.25 | $10.03 | $10.03 | 1.45M |
| 11/14/2025 | $10.52 | $11.00 | $10.03 | $10.24 | 4.28M |
| 11/13/2025 | $10.69 | $10.80 | $10.57 | $10.57 | 1.25M |
| 11/12/2025 | $10.51 | $10.73 | $10.46 | $10.67 | 1.81M |
| 11/11/2025 | $10.21 | $10.50 | $10.20 | $10.49 | 1.87M |
| 11/10/2025 | $10.14 | $10.32 | $10.12 | $10.20 | 1.91M |
| 11/7/2025 | $9.99 | $10.11 | $9.90 | $10.03 | 2.46M |
| 11/6/2025 | $10.10 | $10.25 | $10.04 | $10.04 | 2.03M |
| 11/5/2025 | $9.90 | $10.12 | $9.85 | $10.07 | 1.14M |
| 11/4/2025 | $9.96 | $10.03 | $9.83 | $10.03 | 792,261 |
| 11/3/2025 | $10.00 | $10.17 | $9.95 | $10.01 | 1.64M |
| 10/31/2025 | $10.00 | $10.22 | $9.98 | $10.10 | 3.03M |
| 10/30/2025 | $9.74 | $10.00 | $9.70 | $9.99 | 1.44M |
| 10/29/2025 | $9.71 | $9.85 | $9.66 | $9.76 | 1.51M |
| 10/28/2025 | $9.67 | $9.75 | $9.55 | $9.74 | 1.21M |
| 10/27/2025 | $9.84 | $9.89 | $9.58 | $9.69 | 1.35M |
| 10/24/2025 | $9.68 | $9.86 | $9.58 | $9.81 | 2.01M |
| 10/23/2025 | $9.12 | $9.61 | $9.11 | $9.60 | 3.56M |
| 10/22/2025 | $8.76 | $8.91 | $8.70 | $8.86 | 1.53M |
| 10/21/2025 | $8.72 | $8.78 | $8.60 | $8.76 | 1.52M |
| 10/20/2025 | $8.73 | $8.74 | $8.55 | $8.74 | 1.20M |
| 10/17/2025 | $8.59 | $8.74 | $8.50 | $8.73 | 1.71M |