STFS(STFS)
STFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/9/2026 | $14.81 | $17.28 | $14.81 | $17.28 | 137,814 |
| 7/8/2026 | $14.50 | $15.56 | $12.66 | $15.19 | 189,200 |
| 7/7/2026 | $15.76 | $16.02 | $14.86 | $15.00 | 386,270 |
| 7/6/2026 | $15.11 | $16.30 | $14.44 | $15.80 | 168,895 |
| 7/2/2026 | $14.85 | $15.48 | $12.68 | $15.00 | 33,000 |
| 7/1/2026 | $14.19 | $15.90 | $13.97 | $15.90 | 16,100 |
| 6/30/2026 | $15.00 | $16.00 | $14.39 | $16.00 | 37,900 |
| 6/29/2026 | $13.35 | $16.00 | $12.77 | $15.05 | 28,600 |
| 6/26/2026 | $12.28 | $13.11 | $12.02 | $12.57 | 5,678 |
| 6/25/2026 | $12.36 | $13.81 | $11.80 | $13.35 | 17,311 |
| 6/24/2026 | $8.44 | $13.57 | $7.55 | $12.84 | 263,425 |
| 6/23/2026 | $7.25 | $10.00 | $6.70 | $8.45 | 107,630 |
| 6/22/2026 | $7.13 | $7.75 | $6.30 | $7.23 | 132,100 |
| 6/18/2026 | $7.16 | $7.16 | $6.59 | $6.80 | 7,020 |
| 6/17/2026 | $6.79 | $7.00 | $6.65 | $6.89 | 5,808 |
| 6/16/2026 | $8.18 | $8.18 | $8.18 | $8.18 | 602 |
| 6/15/2026 | $8.40 | $8.40 | $8.10 | $8.18 | 4,248 |
| 6/12/2026 | $10.01 | $10.20 | $6.66 | $7.90 | 23,000 |
| 6/11/2026 | $10.21 | $10.21 | $9.60 | $10.20 | 5,200 |
| 6/10/2026 | $10.53 | $10.90 | $10.01 | $10.12 | 18,820 |
| 6/9/2026 | $10.29 | $10.29 | $9.61 | $9.61 | 22,628 |
| 6/8/2026 | $11.20 | $11.30 | $9.87 | $10.20 | 37,902 |
| 6/5/2026 | $10.02 | $12.10 | $10.02 | $10.70 | 42,100 |
| 6/4/2026 | $10.00 | $12.80 | $9.99 | $10.75 | 95,700 |
| 6/3/2026 | $10.00 | $10.51 | $9.85 | $9.95 | 101,100 |
| 6/2/2026 | $9.41 | $10.19 | $9.41 | $9.81 | 45,100 |
| 6/1/2026 | $10.33 | $11.00 | $9.95 | $10.00 | 153,841 |
| 5/29/2026 | $10.90 | $10.90 | $9.70 | $10.38 | 45,006 |
| 5/28/2026 | $9.70 | $11.50 | $9.36 | $10.81 | 675,826 |
| 5/27/2026 | $9.57 | $9.65 | $9.05 | $9.15 | 75,928 |
| 5/26/2026 | $8.61 | $9.65 | $8.00 | $9.32 | 640,275 |
| 5/22/2026 | $7.72 | $9.72 | $7.50 | $7.50 | 141,500 |
| 5/21/2026 | $9.51 | $10.04 | $8.10 | $8.71 | 1.13M |
| 5/20/2026 | $7.63 | $9.96 | $7.63 | $9.46 | 218,207 |
| 5/19/2026 | $8.22 | $8.22 | $7.29 | $7.51 | 10,671 |
| 5/18/2026 | $10.60 | $10.60 | $6.70 | $8.00 | 29,200 |
| 5/15/2026 | $10.80 | $11.67 | $10.22 | $10.75 | 335,621 |
| 5/14/2026 | $10.47 | $11.00 | $10.12 | $10.81 | 458,700 |
| 5/13/2026 | $10.10 | $10.28 | $10.02 | $10.28 | 317,525 |
| 5/12/2026 | $10.12 | $10.46 | $9.99 | $10.00 | 113,184 |
| 5/11/2026 | $10.00 | $10.49 | $10.00 | $10.00 | 121,030 |
| 5/8/2026 | $8.10 | $19.65 | $8.00 | $10.01 | 1.64M |
| 5/7/2026 | $6.80 | $8.37 | $6.28 | $8.00 | 252,900 |
| 5/6/2026 | $3.91 | $8.99 | $3.91 | $7.92 | 7.26M |
| 5/5/2026 | $3.91 | $4.03 | $3.90 | $4.03 | 3,208 |
| 5/4/2026 | $3.80 | $4.04 | $3.80 | $4.04 | 1,700 |
| 5/1/2026 | $3.94 | $4.04 | $3.85 | $4.04 | 900 |
| 4/30/2026 | $3.92 | $4.04 | $3.91 | $4.04 | 1,300 |
| 4/29/2026 | $3.83 | $4.02 | $3.82 | $4.02 | 2,600 |
| 4/28/2026 | $3.82 | $4.02 | $3.82 | $4.02 | 1,400 |
| 4/27/2026 | $4.01 | $4.01 | $4.01 | $4.01 | 303 |
| 4/24/2026 | $4.01 | $4.01 | $3.99 | $4.01 | 3,500 |
| 4/23/2026 | $3.81 | $4.04 | $3.81 | $4.04 | 5,591 |
| 4/22/2026 | $3.90 | $4.04 | $3.79 | $4.04 | 2,466 |
| 4/21/2026 | $3.82 | $4.02 | $3.82 | $4.02 | 1,362 |
| 4/20/2026 | $3.89 | $4.08 | $3.66 | $4.08 | 12,000 |
| 4/17/2026 | $3.75 | $4.02 | $3.72 | $4.01 | 8,820 |
| 4/16/2026 | $3.83 | $4.03 | $3.83 | $4.02 | 2,318 |
| 4/15/2026 | $3.95 | $4.05 | $3.34 | $4.03 | 17,512 |
| 4/14/2026 | $3.82 | $4.02 | $3.82 | $4.02 | 2,300 |
| 4/13/2026 | $3.91 | $4.03 | $3.91 | $4.03 | 3,307 |
| 4/10/2026 | $3.92 | $4.01 | $3.92 | $4.01 | 5,799 |