STMN.SWSTMN.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $99.36 | $99.36 | $98.06 | $98.92 | 51,171 |
| 1/15/2026 | $100.85 | $100.95 | $97.30 | $98.82 | 431,172 |
| 1/14/2026 | $99.70 | $102.85 | $99.08 | $99.68 | 485,146 |
| 1/13/2026 | $100.55 | $102.60 | $99.60 | $100.10 | 323,622 |
| 1/12/2026 | $100.20 | $101.80 | $99.42 | $100.85 | 278,964 |
| 1/9/2026 | $99.56 | $101.95 | $99.10 | $100.25 | 272,623 |
| 1/8/2026 | $99.36 | $100.30 | $97.90 | $100.00 | 275,211 |
| 1/7/2026 | $100.30 | $102.65 | $99.44 | $99.64 | 440,086 |
| 1/6/2026 | $95.00 | $100.15 | $94.66 | $99.92 | 675,601 |
| 1/5/2026 | $93.92 | $94.94 | $92.16 | $94.30 | 353,071 |
| 12/30/2025 | $92.50 | $93.46 | $92.18 | $93.46 | 160,776 |
| 12/29/2025 | $92.88 | $94.34 | $92.88 | $93.06 | 237,292 |
| 12/23/2025 | $93.20 | $94.26 | $92.74 | $92.86 | 219,505 |
| 12/22/2025 | $93.54 | $93.98 | $92.48 | $93.82 | 307,872 |
| 12/19/2025 | $93.88 | $95.60 | $92.38 | $94.28 | 670,228 |
| 12/18/2025 | $94.70 | $95.58 | $93.12 | $94.42 | 475,082 |
| 12/17/2025 | $94.38 | $95.34 | $94.16 | $94.80 | 286,920 |
| 12/16/2025 | $95.38 | $97.10 | $94.60 | $95.02 | 486,253 |
| 12/15/2025 | $94.94 | $95.80 | $93.86 | $95.76 | 437,935 |
| 12/12/2025 | $95.08 | $96.04 | $94.74 | $95.28 | 413,623 |
| 12/11/2025 | $92.24 | $96.20 | $91.44 | $95.58 | 824,609 |
| 12/10/2025 | $91.80 | $93.76 | $91.02 | $91.84 | 452,995 |
| 12/9/2025 | $90.68 | $91.78 | $90.08 | $91.36 | 254,511 |
| 12/8/2025 | $94.18 | $94.18 | $91.38 | $91.44 | 396,317 |
| 12/5/2025 | $92.00 | $92.64 | $90.88 | $91.70 | 439,933 |
| 12/4/2025 | $91.44 | $92.12 | $90.02 | $91.86 | 438,522 |
| 12/3/2025 | $92.34 | $93.06 | $89.62 | $90.90 | 469,755 |
| 12/2/2025 | $92.44 | $93.16 | $91.72 | $92.00 | 300,546 |
| 12/1/2025 | $92.32 | $93.00 | $91.10 | $93.00 | 378,279 |
| 11/28/2025 | $93.32 | $93.58 | $91.18 | $91.60 | 542,759 |
| 11/27/2025 | $94.74 | $94.74 | $92.92 | $93.50 | 331,112 |
| 11/26/2025 | $97.40 | $97.50 | $92.88 | $94.74 | 582,420 |
| 11/25/2025 | $100.00 | $100.35 | $96.36 | $96.84 | 621,187 |
| 11/24/2025 | $97.80 | $99.04 | $97.24 | $98.70 | 552,681 |
| 11/21/2025 | $94.74 | $96.58 | $94.22 | $96.58 | 366,860 |
| 11/20/2025 | $97.68 | $97.80 | $95.14 | $95.34 | 381,778 |
| 11/19/2025 | $95.34 | $96.72 | $94.38 | $95.92 | 372,548 |
| 11/18/2025 | $96.92 | $97.44 | $94.84 | $94.92 | 423,519 |
| 11/17/2025 | $100.70 | $101.25 | $98.06 | $98.22 | 367,815 |
| 11/14/2025 | $100.55 | $102.10 | $100.00 | $100.70 | 393,129 |
| 11/13/2025 | $104.50 | $104.95 | $101.90 | $101.90 | 347,680 |
| 11/12/2025 | $104.30 | $105.25 | $103.60 | $104.25 | 524,427 |
| 11/11/2025 | $98.00 | $103.10 | $97.92 | $103.10 | 520,717 |
| 11/10/2025 | $97.48 | $98.86 | $97.24 | $97.72 | 391,526 |
| 11/7/2025 | $97.38 | $97.68 | $95.46 | $96.58 | 303,871 |
| 11/6/2025 | $97.04 | $98.50 | $96.46 | $96.76 | 351,878 |
| 11/5/2025 | $97.56 | $99.42 | $97.08 | $97.40 | 381,688 |
| 11/4/2025 | $99.72 | $100.05 | $98.10 | $98.14 | 514,263 |
| 11/3/2025 | $100.35 | $101.10 | $99.50 | $99.50 | 440,387 |
| 10/31/2025 | $99.10 | $101.40 | $98.60 | $101.00 | 946,327 |
| 10/30/2025 | $95.00 | $99.64 | $94.86 | $96.92 | 774,880 |
| 10/29/2025 | $96.50 | $96.50 | $91.06 | $94.22 | 1.26M |
| 10/28/2025 | $89.12 | $89.82 | $87.56 | $87.56 | 353,119 |
| 10/27/2025 | $89.54 | $89.96 | $89.12 | $89.48 | 237,850 |
| 10/24/2025 | $89.60 | $90.44 | $89.08 | $89.94 | 277,376 |
| 10/23/2025 | $88.72 | $90.38 | $88.72 | $89.36 | 287,114 |
| 10/22/2025 | $87.82 | $89.44 | $86.74 | $89.44 | 301,759 |
| 10/21/2025 | $88.08 | $88.54 | $87.14 | $88.54 | 320,406 |
| 10/20/2025 | $87.20 | $88.00 | $86.42 | $87.68 | 333,581 |