STNX.SW(STNX.SW)
STNX.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $272.25 | $276.50 | $272.25 | $276.50 | 78 |
| 7/30/2026 | $275.55 | $275.55 | $271.30 | $272.75 | 969 |
| 7/29/2026 | $268.85 | $273.75 | $268.85 | $273.75 | 41 |
| 7/28/2026 | $268.00 | $268.20 | $264.50 | $264.50 | 455 |
| 7/27/2026 | $267.25 | $269.20 | $264.90 | $268.10 | 1,758 |
| 7/24/2026 | $272.20 | $275.45 | $271.90 | $275.45 | 152 |
| 7/23/2026 | $276.50 | $277.15 | $276.20 | $276.80 | 5,201 |
| 7/22/2026 | $269.30 | $270.00 | $269.15 | $269.15 | 42 |
| 7/21/2026 | $262.35 | $264.10 | $261.55 | $264.10 | 1,556 |
| 7/20/2026 | $263.45 | $263.45 | $259.85 | $260.60 | 4,164 |
| 7/17/2026 | $256.15 | $260.35 | $256.15 | $259.60 | 735 |
| 7/16/2026 | $254.00 | $255.20 | $254.00 | $255.20 | 114 |
| 7/15/2026 | $256.40 | $257.00 | $254.30 | $254.30 | 21 |
| 7/14/2026 | $258.50 | $258.50 | $255.80 | $255.80 | 1,032 |
| 7/13/2026 | $253.90 | $253.90 | $253.90 | $253.90 | 38 |
| 7/10/2026 | $242.65 | $245.15 | $242.65 | $245.10 | 13 |
| 7/9/2026 | $246.25 | $246.25 | $245.40 | $245.40 | 226 |
| 7/8/2026 | $246.30 | $248.10 | $244.90 | $248.05 | 767 |
| 7/7/2026 | $240.45 | $240.45 | $240.45 | $240.45 | 4 |
| 7/6/2026 | $234.80 | $234.80 | $234.70 | $234.70 | 435 |
| 7/3/2026 | $234.95 | $234.95 | $234.95 | $234.95 | - |
| 7/2/2026 | $234.50 | $234.50 | $234.50 | $234.50 | 2 |
| 7/1/2026 | $234.80 | $234.80 | $231.20 | $231.35 | 31 |
| 6/30/2026 | $236.55 | $236.55 | $235.55 | $235.95 | 56 |
| 6/29/2026 | $235.35 | $235.35 | $235.35 | $235.35 | 60 |
| 6/26/2026 | $234.20 | $234.20 | $234.10 | $234.10 | 25 |
| 6/25/2026 | $236.70 | $236.70 | $236.70 | $236.70 | 4 |
| 6/24/2026 | $237.90 | $237.90 | $237.90 | $237.90 | 115 |
| 6/23/2026 | $242.35 | $243.45 | $242.35 | $243.45 | 52 |
| 6/22/2026 | $242.00 | $243.95 | $241.70 | $243.95 | 139 |
| 6/19/2026 | $244.10 | $244.10 | $244.10 | $244.10 | 1,066 |
| 6/18/2026 | $244.60 | $244.60 | $238.90 | $239.05 | 9,243 |
| 6/17/2026 | $246.10 | $246.30 | $246.10 | $246.30 | 1,855 |
| 6/16/2026 | $248.80 | $248.80 | $248.80 | $248.80 | 81 |
| 6/15/2026 | $246.90 | $249.45 | $246.90 | $249.25 | 198 |
| 6/12/2026 | $260.40 | $260.40 | $260.40 | $260.40 | 2,733 |
| 6/11/2026 | $267.45 | $267.45 | $267.45 | $267.45 | - |
| 6/10/2026 | $261.80 | $262.65 | $259.70 | $262.30 | 2,734 |
| 6/9/2026 | $261.80 | $261.80 | $261.80 | $261.80 | 4 |
| 6/8/2026 | $268.10 | $268.10 | $264.30 | $264.35 | 94 |
| 6/5/2026 | $262.40 | $262.90 | $261.30 | $262.90 | 3,135 |
| 6/4/2026 | $261.50 | $261.50 | $261.30 | $261.30 | 3 |
| 6/3/2026 | $262.35 | $262.45 | $262.35 | $262.45 | 235 |
| 6/2/2026 | $259.70 | $259.70 | $259.70 | $259.70 | 754 |
| 6/1/2026 | $255.00 | $259.50 | $254.85 | $258.90 | 564 |
| 5/29/2026 | $250.40 | $251.50 | $250.40 | $251.50 | 28 |
| 5/28/2026 | $253.90 | $253.90 | $253.90 | $253.90 | 2 |
| 5/27/2026 | $252.55 | $253.10 | $250.00 | $250.00 | 28 |
| 5/26/2026 | $257.90 | $260.25 | $257.45 | $257.60 | 2,655 |
| 5/22/2026 | $264.95 | $264.95 | $264.95 | $264.95 | 65 |
| 5/21/2026 | $268.20 | $268.20 | $268.20 | $268.20 | 4 |
| 5/20/2026 | $266.80 | $266.80 | $266.80 | $266.80 | 2 |
| 5/19/2026 | $268.00 | $268.85 | $268.00 | $268.85 | 28 |
| 5/18/2026 | $265.00 | $266.95 | $263.20 | $266.95 | 50 |
| 5/15/2026 | $259.15 | $259.60 | $259.15 | $259.60 | 30 |
| 5/13/2026 | $258.10 | $258.60 | $258.10 | $258.60 | 3 |
| 5/12/2026 | $258.90 | $258.90 | $258.60 | $258.60 | 3 |
| 5/11/2026 | $255.95 | $255.95 | $255.65 | $255.65 | 25 |
| 5/8/2026 | $252.75 | $252.75 | $252.75 | $252.75 | 2 |
| 5/7/2026 | $251.10 | $251.20 | $251.10 | $251.20 | 9 |
| 5/6/2026 | $265.40 | $265.40 | $254.00 | $258.25 | 51 |
| 5/5/2026 | $269.35 | $269.35 | $267.60 | $267.60 | 458 |
| 5/4/2026 | $268.15 | $268.50 | $267.15 | $268.50 | 1,199 |