STI(STI)
STI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $6.55 | $7.00 | $6.50 | $6.60 | 111,452 |
| 8/3/2026 | $6.29 | $6.75 | $6.10 | $6.57 | 89,247 |
| 7/31/2026 | $6.32 | $6.95 | $6.25 | $6.30 | 112,658 |
| 7/30/2026 | $6.07 | $6.50 | $5.81 | $6.19 | 99,879 |
| 7/29/2026 | $5.99 | $6.40 | $5.99 | $6.06 | 60,713 |
| 7/28/2026 | $6.57 | $6.57 | $5.92 | $6.12 | 100,488 |
| 7/27/2026 | $6.52 | $6.98 | $6.26 | $6.64 | 77,792 |
| 7/24/2026 | $6.80 | $6.95 | $6.40 | $6.60 | 75,289 |
| 7/23/2026 | $6.50 | $7.04 | $6.31 | $6.84 | 74,362 |
| 7/22/2026 | $7.07 | $7.07 | $6.50 | $6.55 | 121,020 |
| 7/21/2026 | $6.58 | $7.20 | $6.48 | $7.03 | 141,800 |
| 7/20/2026 | $6.28 | $6.87 | $6.20 | $6.56 | 97,646 |
| 7/17/2026 | $6.04 | $6.49 | $5.82 | $6.33 | 143,835 |
| 7/16/2026 | $6.86 | $6.94 | $6.20 | $6.26 | 165,507 |
| 7/15/2026 | $7.45 | $7.47 | $6.76 | $7.07 | 155,839 |
| 7/14/2026 | $7.65 | $7.85 | $7.47 | $7.53 | 96,100 |
| 7/13/2026 | $7.96 | $7.99 | $7.54 | $7.66 | 110,344 |
| 7/10/2026 | $8.53 | $8.53 | $7.87 | $8.23 | 157,100 |
| 7/9/2026 | $7.90 | $8.75 | $7.70 | $8.41 | 202,833 |
| 7/8/2026 | $7.25 | $7.95 | $7.20 | $7.83 | 181,301 |
| 7/7/2026 | $7.36 | $8.02 | $7.15 | $7.39 | 259,305 |
| 7/6/2026 | $7.82 | $8.24 | $7.41 | $7.78 | 261,200 |
| 7/2/2026 | $8.72 | $8.93 | $7.32 | $7.85 | 429,352 |
| 7/1/2026 | $9.03 | $9.35 | $8.80 | $9.08 | 265,400 |
| 6/30/2026 | $9.75 | $9.86 | $8.62 | $9.29 | 559,319 |
| 6/29/2026 | $12.17 | $12.19 | $9.45 | $9.61 | 2.69M |
| 6/26/2026 | $12.11 | $12.49 | $11.11 | $12.34 | 312,945 |
| 6/25/2026 | $11.60 | $12.99 | $11.22 | $12.43 | 341,969 |
| 6/24/2026 | $12.76 | $12.76 | $11.50 | $11.83 | 367,300 |
| 6/23/2026 | $13.21 | $14.10 | $12.81 | $13.28 | 371,900 |
| 6/22/2026 | $16.68 | $17.30 | $14.65 | $15.16 | 507,000 |
| 6/18/2026 | $19.48 | $19.49 | $16.51 | $17.45 | 621,900 |
| 6/17/2026 | $19.85 | $22.00 | $19.70 | $20.63 | 540,620 |
| 6/16/2026 | $21.55 | $22.15 | $19.00 | $20.83 | 1.27M |
| 6/15/2026 | $23.18 | $23.35 | $20.70 | $20.90 | 1.11M |
| 6/12/2026 | $24.21 | $28.00 | $24.21 | $25.27 | 1.36M |
| 6/11/2026 | $26.10 | $29.38 | $23.78 | $25.83 | 2.15M |
| 6/10/2026 | $19.97 | $30.00 | $19.50 | $27.59 | 4.87M |
| 6/9/2026 | $23.00 | $24.60 | $20.30 | $20.47 | 3.13M |
| 6/8/2026 | $35.91 | $36.00 | $23.51 | $28.95 | 10.10M |
| 6/5/2026 | $42.74 | $46.00 | $28.00 | $35.72 | 38.55M |
| 6/4/2026 | $24.77 | $38.15 | $18.87 | $22.71 | 105.65M |
| 6/3/2026 | $5.00 | $5.15 | $4.72 | $5.04 | 57,600 |
| 6/2/2026 | $4.90 | $4.97 | $4.80 | $4.97 | 18,800 |
| 6/1/2026 | $4.96 | $5.00 | $4.74 | $4.93 | 69,400 |
| 5/29/2026 | $4.71 | $4.73 | $4.56 | $4.65 | 15,438 |
| 5/28/2026 | $4.74 | $4.96 | $4.64 | $4.74 | 30,255 |
| 5/27/2026 | $4.81 | $4.92 | $4.60 | $4.67 | 55,331 |
| 5/26/2026 | $4.80 | $5.00 | $4.80 | $4.95 | 46,754 |
| 5/22/2026 | $4.98 | $5.01 | $4.69 | $4.80 | 38,915 |
| 5/21/2026 | $4.70 | $5.24 | $4.46 | $4.98 | 118,576 |
| 5/20/2026 | $4.77 | $4.79 | $4.55 | $4.72 | 27,223 |
| 5/19/2026 | $4.61 | $4.69 | $4.37 | $4.58 | 19,400 |
| 5/18/2026 | $5.53 | $5.53 | $4.59 | $4.72 | 60,458 |
| 5/15/2026 | $5.56 | $5.74 | $5.46 | $5.55 | 29,600 |
| 5/14/2026 | $5.61 | $5.81 | $5.58 | $5.69 | 37,700 |
| 5/13/2026 | $5.14 | $5.90 | $5.12 | $5.72 | 78,400 |
| 5/12/2026 | $5.12 | $5.26 | $5.10 | $5.13 | 37,600 |
| 5/11/2026 | $5.21 | $5.54 | $5.09 | $5.18 | 65,048 |
| 5/8/2026 | $5.72 | $5.77 | $5.13 | $5.21 | 71,444 |
| 5/7/2026 | $5.58 | $5.79 | $5.16 | $5.73 | 97,003 |