STT(STT)
STT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $142.50 | $144.48 | $141.53 | $141.90 | 2.96M |
| 4/15/2026 | $142.33 | $143.59 | $140.96 | $142.74 | 2.08M |
| 4/14/2026 | $142.00 | $142.76 | $140.35 | $141.78 | 2.33M |
| 4/13/2026 | $138.02 | $141.73 | $137.84 | $141.62 | 2.52M |
| 4/10/2026 | $138.45 | $139.90 | $137.91 | $139.42 | 2.35M |
| 4/9/2026 | $135.94 | $138.61 | $135.51 | $138.49 | 1.87M |
| 4/8/2026 | $134.40 | $136.35 | $134.13 | $136.13 | 1.78M |
| 4/7/2026 | $129.37 | $131.89 | $127.53 | $131.21 | 2.03M |
| 4/6/2026 | $130.73 | $130.89 | $129.16 | $130.20 | 1.00M |
| 4/2/2026 | $125.80 | $129.62 | $125.64 | $128.80 | 1.58M |
| 4/1/2026 | $127.21 | $129.34 | $126.78 | $128.25 | 1.80M |
| 3/31/2026 | $125.53 | $127.15 | $123.88 | $126.56 | 2.27M |
| 3/30/2026 | $124.36 | $124.71 | $122.70 | $123.42 | 1.15M |
| 3/27/2026 | $124.75 | $125.09 | $121.88 | $122.52 | 2.37M |
| 3/26/2026 | $125.80 | $127.02 | $124.88 | $125.66 | 1.65M |
| 3/25/2026 | $127.59 | $128.52 | $125.73 | $126.92 | 1.38M |
| 3/24/2026 | $122.71 | $127.73 | $121.97 | $126.28 | 2.35M |
| 3/23/2026 | $124.96 | $125.45 | $122.50 | $123.23 | 1.81M |
| 3/20/2026 | $120.78 | $122.05 | $120.16 | $121.97 | 3.64M |
| 3/19/2026 | $119.67 | $122.35 | $119.11 | $120.95 | 2.20M |
| 3/18/2026 | $120.73 | $123.08 | $120.66 | $121.09 | 2.10M |
| 3/17/2026 | $122.00 | $123.41 | $121.13 | $121.56 | 2.37M |
| 3/16/2026 | $122.71 | $123.65 | $120.07 | $120.22 | 2.08M |
| 3/13/2026 | $124.04 | $125.00 | $121.17 | $121.34 | 1.66M |
| 3/12/2026 | $123.33 | $123.88 | $121.21 | $123.21 | 2.57M |
| 3/11/2026 | $122.18 | $126.20 | $121.55 | $126.00 | 3.38M |
| 3/10/2026 | $122.74 | $124.96 | $121.35 | $122.55 | 2.32M |
| 3/9/2026 | $118.66 | $122.26 | $116.15 | $121.93 | 2.39M |
| 3/6/2026 | $122.45 | $122.55 | $119.06 | $121.04 | 2.86M |
| 3/5/2026 | $125.00 | $126.31 | $123.93 | $125.14 | 2.55M |
| 3/4/2026 | $127.16 | $127.78 | $125.14 | $126.54 | 1.59M |
| 3/3/2026 | $125.77 | $127.75 | $123.37 | $125.91 | 1.76M |
| 3/2/2026 | $125.70 | $130.13 | $125.22 | $129.46 | 2.14M |
| 2/27/2026 | $130.16 | $131.23 | $126.25 | $128.62 | 3.84M |
| 2/26/2026 | $132.10 | $134.00 | $131.77 | $132.27 | 1.92M |
| 2/25/2026 | $128.25 | $131.69 | $127.64 | $131.62 | 2.03M |
| 2/24/2026 | $124.47 | $128.00 | $123.41 | $127.23 | 1.57M |
| 2/23/2026 | $127.10 | $128.39 | $123.30 | $125.13 | 1.56M |
| 2/20/2026 | $127.40 | $128.75 | $125.61 | $127.94 | 1.17M |
| 2/19/2026 | $128.15 | $129.25 | $126.21 | $127.87 | 1.44M |
| 2/18/2026 | $128.65 | $131.46 | $128.35 | $129.68 | 1.71M |
| 2/17/2026 | $128.00 | $130.46 | $127.34 | $128.00 | 1.56M |
| 2/13/2026 | $125.30 | $128.68 | $123.63 | $127.97 | 1.67M |
| 2/12/2026 | $132.90 | $133.24 | $122.87 | $126.31 | 2.76M |
| 2/11/2026 | $132.65 | $133.88 | $129.48 | $131.61 | 2.20M |
| 2/10/2026 | $133.72 | $135.36 | $129.13 | $132.23 | 1.97M |
| 2/9/2026 | $132.00 | $134.98 | $131.81 | $134.28 | 1.71M |
| 2/6/2026 | $131.00 | $133.10 | $130.41 | $132.35 | 1.49M |
| 2/5/2026 | $131.13 | $131.89 | $127.71 | $128.71 | 1.99M |
| 2/4/2026 | $130.07 | $132.66 | $130.01 | $132.03 | 1.88M |
| 2/3/2026 | $132.81 | $134.20 | $128.82 | $130.09 | 2.15M |
| 2/2/2026 | $130.42 | $133.04 | $129.90 | $132.58 | 2.14M |
| 1/30/2026 | $130.63 | $132.04 | $129.67 | $130.86 | 2.13M |
| 1/29/2026 | $129.08 | $131.46 | $128.59 | $131.43 | 2.29M |
| 1/28/2026 | $127.61 | $128.97 | $127.14 | $128.02 | 1.58M |
| 1/27/2026 | $127.89 | $129.02 | $127.43 | $127.62 | 1.83M |
| 1/26/2026 | $126.47 | $127.96 | $126.26 | $127.59 | 2.24M |
| 1/23/2026 | $127.64 | $127.98 | $125.59 | $126.09 | 1.84M |
| 1/22/2026 | $127.99 | $130.30 | $127.36 | $128.46 | 1.98M |
| 1/21/2026 | $125.99 | $129.86 | $125.99 | $126.91 | 3.41M |
| 1/20/2026 | $127.21 | $127.24 | $123.12 | $125.31 | 3.75M |