STVN(STVN)
STVN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.32 | $17.93 | $17.24 | $17.75 | 379,076 |
| 5/19/2026 | $17.23 | $17.82 | $17.23 | $17.33 | 295,900 |
| 5/18/2026 | $17.77 | $18.22 | $17.48 | $17.79 | 324,820 |
| 5/15/2026 | $17.67 | $18.00 | $17.38 | $17.99 | 445,000 |
| 5/14/2026 | $17.78 | $18.07 | $17.57 | $17.99 | 366,432 |
| 5/13/2026 | $18.24 | $18.62 | $17.31 | $17.86 | 421,404 |
| 5/12/2026 | $17.94 | $18.51 | $17.89 | $18.24 | 565,300 |
| 5/11/2026 | $18.30 | $18.30 | $18.07 | $18.28 | 451,200 |
| 5/8/2026 | $18.48 | $18.76 | $17.95 | $18.23 | 655,800 |
| 5/7/2026 | $18.11 | $18.55 | $16.95 | $18.03 | 903,588 |
| 5/6/2026 | $18.19 | $19.05 | $18.19 | $19.00 | 516,128 |
| 5/5/2026 | $18.12 | $18.40 | $17.84 | $18.21 | 446,811 |
| 5/4/2026 | $17.63 | $18.17 | $17.16 | $17.79 | 725,839 |
| 5/1/2026 | $17.02 | $17.87 | $17.00 | $17.71 | 553,613 |
| 4/30/2026 | $16.51 | $17.12 | $16.43 | $17.00 | 356,219 |
| 4/29/2026 | $16.25 | $16.39 | $15.95 | $16.26 | 1.32M |
| 4/28/2026 | $16.00 | $16.49 | $15.78 | $16.21 | 811,300 |
| 4/27/2026 | $16.00 | $16.32 | $15.94 | $16.18 | 293,329 |
| 4/24/2026 | $16.58 | $16.58 | $15.60 | $16.18 | 496,604 |
| 4/23/2026 | $15.96 | $17.28 | $15.72 | $16.24 | 806,239 |
| 4/22/2026 | $15.46 | $15.93 | $15.21 | $15.56 | 483,944 |
| 4/21/2026 | $15.92 | $16.14 | $14.91 | $15.35 | 322,015 |
| 4/20/2026 | $15.37 | $16.00 | $15.11 | $15.86 | 296,747 |
| 4/17/2026 | $15.41 | $15.65 | $15.10 | $15.53 | 311,743 |
| 4/16/2026 | $14.67 | $15.23 | $14.60 | $15.03 | 679,555 |
| 4/15/2026 | $14.75 | $14.88 | $14.62 | $14.74 | 279,700 |
| 4/14/2026 | $14.21 | $15.11 | $14.12 | $14.77 | 1.27M |
| 4/13/2026 | $13.52 | $14.14 | $13.52 | $13.81 | 1.84M |
| 4/10/2026 | $13.95 | $14.08 | $13.39 | $13.52 | 478,223 |
| 4/9/2026 | $13.70 | $13.83 | $13.55 | $13.75 | 304,100 |
| 4/8/2026 | $14.22 | $14.22 | $13.62 | $13.79 | 536,400 |
| 4/7/2026 | $13.78 | $14.01 | $13.51 | $13.64 | 240,700 |
| 4/6/2026 | $13.91 | $13.99 | $13.57 | $13.79 | 409,700 |
| 4/2/2026 | $13.49 | $14.00 | $13.42 | $13.73 | 447,645 |
| 4/1/2026 | $14.12 | $14.30 | $13.60 | $13.75 | 1.07M |
| 3/31/2026 | $13.88 | $14.10 | $13.55 | $13.75 | 761,600 |
| 3/30/2026 | $13.51 | $13.91 | $13.36 | $13.47 | 442,400 |
| 3/27/2026 | $13.50 | $13.76 | $12.89 | $13.43 | 1.63M |
| 3/26/2026 | $14.25 | $14.46 | $13.55 | $13.62 | 675,533 |
| 3/25/2026 | $14.34 | $14.92 | $14.18 | $14.18 | 344,400 |
| 3/24/2026 | $14.80 | $15.17 | $14.33 | $14.34 | 641,909 |
| 3/23/2026 | $14.79 | $15.00 | $14.43 | $14.80 | 509,214 |
| 3/20/2026 | $15.10 | $15.55 | $14.59 | $14.60 | 709,300 |
| 3/19/2026 | $15.09 | $15.38 | $14.99 | $15.17 | 361,300 |
| 3/18/2026 | $15.29 | $15.52 | $15.07 | $15.23 | 299,900 |
| 3/17/2026 | $15.16 | $15.74 | $15.16 | $15.40 | 286,300 |
| 3/16/2026 | $15.20 | $15.40 | $15.06 | $15.35 | 453,859 |
| 3/13/2026 | $15.08 | $15.47 | $14.83 | $14.99 | 494,638 |
| 3/12/2026 | $15.05 | $15.26 | $14.64 | $14.64 | 348,831 |
| 3/11/2026 | $15.09 | $15.24 | $14.87 | $15.21 | 339,247 |
| 3/10/2026 | $15.63 | $15.93 | $14.94 | $15.07 | 392,900 |
| 3/9/2026 | $15.39 | $15.96 | $14.80 | $15.58 | 600,062 |
| 3/6/2026 | $15.65 | $15.65 | $14.93 | $15.41 | 596,300 |
| 3/5/2026 | $16.71 | $16.99 | $15.80 | $15.91 | 838,778 |
| 3/4/2026 | $16.13 | $17.59 | $15.00 | $17.50 | 1.18M |
| 3/3/2026 | $14.77 | $14.97 | $14.15 | $14.73 | 594,021 |
| 3/2/2026 | $15.13 | $15.53 | $14.95 | $15.09 | 394,200 |
| 2/27/2026 | $15.10 | $15.63 | $14.98 | $15.52 | 329,008 |
| 2/26/2026 | $15.42 | $15.57 | $14.85 | $15.31 | 489,700 |
| 2/25/2026 | $15.50 | $15.60 | $15.02 | $15.30 | 504,900 |
| 2/24/2026 | $16.03 | $16.06 | $15.15 | $15.42 | 422,400 |
| 2/23/2026 | $16.10 | $16.32 | $15.60 | $16.04 | 744,200 |
| 2/20/2026 | $16.16 | $16.48 | $15.87 | $16.05 | 624,143 |