STMEF(STMEF)
STMEF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $55.80 | $55.80 | $55.80 | $55.80 | 100 |
| 8/10/2026 | $55.80 | $55.80 | $55.80 | $55.80 | 109 |
| 8/7/2026 | $54.45 | $54.45 | $54.45 | $54.45 | 100 |
| 8/6/2026 | $54.45 | $54.45 | $54.45 | $54.45 | 200 |
| 8/5/2026 | $54.22 | $54.22 | $54.22 | $54.22 | 100 |
| 8/4/2026 | $54.23 | $54.23 | $54.22 | $54.22 | 300 |
| 8/3/2026 | $52.52 | $52.52 | $52.52 | $52.52 | 230 |
| 7/31/2026 | $52.45 | $52.45 | $52.45 | $52.45 | 800 |
| 7/30/2026 | $52.60 | $52.60 | $52.45 | $52.45 | 1,017 |
| 7/29/2026 | $48.62 | $50.26 | $48.62 | $49.57 | 4,500 |
| 7/28/2026 | $49.06 | $50.58 | $49.06 | $50.58 | 403 |
| 7/27/2026 | $53.35 | $53.35 | $52.05 | $52.20 | 201,000 |
| 7/24/2026 | $53.86 | $53.86 | $51.92 | $51.92 | 1,421 |
| 7/23/2026 | $54.11 | $56.55 | $53.74 | $53.74 | 709 |
| 7/22/2026 | $62.67 | $62.67 | $62.67 | $62.67 | 245 |
| 7/21/2026 | $62.67 | $62.67 | $62.67 | $62.67 | 245 |
| 7/20/2026 | $62.67 | $62.67 | $62.67 | $62.67 | 245 |
| 7/17/2026 | $60.93 | $62.78 | $60.93 | $62.53 | 2,935 |
| 7/16/2026 | $63.21 | $63.21 | $63.21 | $63.21 | 1,033 |
| 7/15/2026 | $67.99 | $67.99 | $66.23 | $67.22 | 2,100 |
| 7/14/2026 | $71.00 | $71.00 | $69.25 | $70.37 | 300,600 |
| 7/13/2026 | $70.00 | $70.00 | $70.00 | $70.00 | 400,202 |
| 7/10/2026 | $71.76 | $71.76 | $71.76 | $71.76 | 500 |
| 7/9/2026 | $67.84 | $67.84 | $67.84 | $67.84 | 100 |
| 7/8/2026 | $67.54 | $67.84 | $66.00 | $67.84 | 200,420 |
| 7/7/2026 | $67.61 | $67.82 | $67.61 | $67.82 | 1,002 |
| 7/6/2026 | $72.31 | $72.31 | $72.31 | $72.31 | 4,600 |
| 7/2/2026 | $70.96 | $70.96 | $67.51 | $67.51 | 4,632 |
| 7/1/2026 | $73.00 | $73.00 | $70.69 | $70.69 | 30,301 |
| 6/30/2026 | $72.63 | $72.63 | $72.63 | $72.63 | 450,200 |
| 6/29/2026 | $72.54 | $73.00 | $70.00 | $73.00 | 990,532 |
| 6/26/2026 | $73.66 | $73.66 | $73.66 | $73.66 | 300 |
| 6/25/2026 | $72.80 | $73.66 | $72.08 | $73.66 | 409 |
| 6/24/2026 | $72.09 | $72.09 | $72.09 | $72.09 | 100 |
| 6/23/2026 | $72.40 | $72.40 | $72.09 | $72.09 | 600,509 |
| 6/22/2026 | $78.11 | $78.11 | $78.11 | $78.11 | 233 |
| 6/18/2026 | $75.70 | $75.70 | $75.70 | $75.70 | 100 |
| 6/17/2026 | $75.24 | $75.70 | $75.24 | $75.24 | 900 |
| 6/16/2026 | $78.84 | $78.84 | $75.45 | $76.10 | 946 |
| 6/15/2026 | $80.00 | $80.86 | $80.00 | $80.86 | 200,623 |
| 6/12/2026 | $78.33 | $78.60 | $78.03 | $78.60 | 336,300 |
| 6/11/2026 | $75.00 | $78.55 | $75.00 | $78.55 | 921 |
| 6/10/2026 | $73.40 | $73.40 | $70.92 | $70.92 | 400,600 |
| 6/9/2026 | $75.12 | $75.12 | $71.00 | $71.01 | 3,436 |
| 6/8/2026 | $70.56 | $70.56 | $70.56 | $70.56 | - |
| 6/5/2026 | $72.02 | $72.02 | $70.56 | $70.56 | 400 |
| 6/4/2026 | $77.16 | $77.16 | $77.16 | $77.16 | 416 |
| 6/3/2026 | $78.73 | $78.73 | $78.60 | $78.60 | 653,200 |
| 6/2/2026 | $78.49 | $78.75 | $78.49 | $78.75 | 900,314 |
| 6/1/2026 | $69.27 | $69.27 | $68.36 | $68.82 | 301,800 |
| 5/29/2026 | $68.71 | $68.71 | $68.71 | $68.71 | 1,086 |
| 5/28/2026 | $66.60 | $66.60 | $66.60 | $66.60 | 1,086 |
| 5/27/2026 | $70.19 | $70.20 | $66.50 | $66.60 | 1,200 |
| 5/26/2026 | $70.04 | $71.50 | $69.75 | $69.75 | 690,500 |
| 5/22/2026 | $64.93 | $64.93 | $64.93 | $64.93 | 100 |
| 5/21/2026 | $64.15 | $64.93 | $64.15 | $64.93 | 400,516 |
| 5/20/2026 | $59.25 | $59.25 | $59.25 | $59.25 | 500 |
| 5/19/2026 | $61.10 | $61.10 | $59.25 | $59.25 | 1,217 |
| 5/18/2026 | $62.13 | $62.13 | $60.87 | $60.87 | 300 |
| 5/15/2026 | $63.99 | $63.99 | $63.99 | $63.99 | - |
| 5/14/2026 | $64.00 | $65.06 | $63.99 | $63.99 | 1.11M |