Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STOC31 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 62.53 | 1.94 | 3.20% | 61.97 | 63.38 | 60.93 | 126,251 |
| Sep 26 2024 | 60.59 | 0.59 | 0.98% | 60.66 | 62.25 | 59.99 | 98,477 |
| Sep 25 2024 | 60.00 | -1.40 | -2.28% | 61.00 | 61.30 | 59.46 | 73,776 |
| Sep 24 2024 | 61.40 | 0.19 | 0.31% | 61.77 | 62.29 | 60.45 | 40,364 |
| Sep 23 2024 | 61.21 | -1.29 | -2.06% | 62.50 | 63.14 | 61.21 | 46,577 |
| Sep 20 2024 | 62.50 | -4.37 | -6.54% | 66.91 | 66.91 | 62.50 | 217,511 |
| Sep 19 2024 | 66.87 | -0.18 | -0.27% | 68.23 | 68.62 | 66.87 | 66,569 |
| Sep 18 2024 | 67.05 | -0.84 | -1.24% | 67.00 | 68.58 | 66.59 | 93,778 |
| Sep 17 2024 | 67.89 | -0.56 | -0.82% | 68.50 | 69.21 | 67.34 | 28,142 |
| Sep 16 2024 | 68.45 | 0.85 | 1.26% | 68.63 | 68.81 | 67.55 | 269,399 |
| Sep 13 2024 | 67.60 | 1.41 | 2.13% | 67.95 | 68.63 | 67.28 | 110,834 |
| Sep 12 2024 | 66.19 | -1.74 | -2.56% | 68.47 | 69.56 | 66.15 | 82,428 |
| Sep 11 2024 | 67.93 | 5.13 | 8.17% | 64.50 | 67.93 | 63.23 | 123,062 |
| Sep 10 2024 | 62.80 | 0.41 | 0.66% | 62.03 | 64.09 | 62.03 | 102,297 |
| Sep 09 2024 | 62.39 | -1.11 | -1.75% | 63.51 | 64.16 | 61.80 | 30,115 |
| Sep 06 2024 | 63.50 | -2.67 | -4.04% | 65.01 | 65.86 | 62.87 | 144,547 |
| Sep 05 2024 | 66.17 | -5.86 | -8.14% | 64.00 | 67.08 | 62.00 | 654,975 |
| Sep 04 2024 | 72.03 | -0.75 | -1.03% | 73.73 | 73.89 | 70.74 | 189,435 |
| Sep 03 2024 | 72.78 | 0.08 | 0.11% | 72.20 | 74.40 | 70.98 | 430,399 |
| Sep 02 2024 | 72.70 | -2.55 | -3.39% | 73.90 | 74.30 | 72.62 | 35,057 |
| Aug 30 2024 | 75.25 | 0.32 | 0.43% | 74.93 | 76.50 | 73.83 | 285,170 |
| Aug 29 2024 | 74.93 | 2.72 | 3.77% | 72.21 | 75.34 | 72.21 | 169,124 |
| Aug 28 2024 | 72.21 | -1.74 | -2.35% | 73.87 | 74.24 | 70.89 | 308,534 |
| Aug 27 2024 | 73.95 | -0.75 | -1.00% | 74.70 | 75.98 | 73.92 | 29,471 |
| Aug 26 2024 | 74.70 | -1.22 | -1.61% | 76.16 | 78.00 | 74.70 | 48,467 |
| Aug 23 2024 | 75.92 | -1.64 | -2.11% | 77.41 | 78.56 | 75.84 | 74,686 |
| Aug 22 2024 | 77.56 | -1.04 | -1.32% | 78.69 | 79.38 | 76.87 | 82,740 |
| Aug 21 2024 | 78.60 | -3.09 | -3.78% | 80.65 | 81.00 | 77.34 | 42,687 |
| Aug 20 2024 | 81.69 | 0.92 | 1.14% | 81.00 | 82.10 | 80.50 | 59,735 |
| Aug 19 2024 | 80.77 | 0.88 | 1.10% | 80.49 | 80.77 | 78.40 | 42,204 |
| Aug 16 2024 | 79.89 | 2.19 | 2.82% | 78.46 | 80.45 | 76.21 | 97,053 |
| Aug 15 2024 | 77.70 | 3.77 | 5.10% | 74.44 | 80.52 | 74.42 | 502,148 |
| Aug 14 2024 | 73.93 | 1.64 | 2.27% | 72.63 | 74.34 | 72.23 | 146,183 |
| Aug 13 2024 | 72.29 | 1.74 | 2.47% | 71.00 | 73.23 | 71.00 | 55,576 |
| Aug 12 2024 | 70.55 | -1.58 | -2.19% | 73.01 | 73.04 | 70.33 | 52,568 |
| Aug 09 2024 | 72.13 | 1.98 | 2.82% | 70.79 | 72.96 | 68.76 | 61,086 |
| Aug 08 2024 | 70.15 | 1.28 | 1.86% | 68.94 | 71.00 | 68.91 | 256,357 |
| Aug 07 2024 | 68.87 | 0.47 | 0.69% | 67.03 | 69.84 | 67.03 | 63,223 |
| Aug 06 2024 | 68.40 | -1.57 | -2.24% | 69.97 | 70.48 | 67.77 | 129,154 |
| Aug 05 2024 | 69.97 | -1.55 | -2.17% | 67.38 | 70.37 | 66.18 | 123,032 |
| Aug 02 2024 | 71.52 | -1.88 | -2.56% | 72.41 | 72.41 | 70.24 | 160,241 |
| Aug 01 2024 | 73.40 | -1.01 | -1.36% | 74.70 | 75.59 | 72.10 | 126,561 |
| Jul 31 2024 | 74.41 | 1.98 | 2.73% | 74.52 | 75.51 | 73.84 | 75,189 |
| Jul 30 2024 | 72.43 | -2.67 | -3.56% | 75.91 | 76.30 | 71.67 | 78,239 |
| Jul 29 2024 | 75.10 | -0.81 | -1.07% | 76.93 | 77.84 | 75.10 | 112,280 |
| Jul 26 2024 | 75.91 | 0.58 | 0.77% | 75.50 | 77.57 | 75.50 | 43,297 |
| Jul 25 2024 | 75.33 | 1.07 | 1.44% | 74.07 | 76.75 | 73.64 | 98,797 |
| Jul 24 2024 | 74.26 | -1.09 | -1.45% | 75.35 | 76.03 | 74.07 | 28,075 |
| Jul 23 2024 | 75.35 | 0.41 | 0.55% | 75.01 | 76.91 | 74.18 | 114,921 |
| Jul 22 2024 | 74.94 | 2.64 | 3.65% | 73.84 | 75.11 | 72.03 | 108,681 |
| Jul 19 2024 | 72.30 | 0.21 | 0.29% | 71.38 | 73.59 | 71.17 | 49,172 |
| Jul 18 2024 | 72.09 | -2.56 | -3.43% | 75.34 | 75.90 | 71.98 | 83,677 |
| Jul 17 2024 | 74.65 | 0.72 | 0.97% | 73.82 | 75.22 | 73.43 | 46,642 |
| Jul 16 2024 | 73.93 | 0.96 | 1.32% | 72.11 | 74.37 | 72.11 | 70,902 |
| Jul 15 2024 | 72.97 | 0.11 | 0.15% | 74.46 | 74.56 | 72.13 | 24,435 |
| Jul 12 2024 | 72.86 | -1.13 | -1.53% | 73.79 | 74.43 | 72.86 | 235,217 |
| Jul 11 2024 | 73.99 | 2.14 | 2.98% | 72.40 | 73.99 | 71.38 | 32,616 |
| Jul 10 2024 | 71.85 | 0.38 | 0.53% | 72.00 | 72.54 | 70.59 | 241,137 |
| Jul 09 2024 | 71.47 | 0.59 | 0.83% | 71.13 | 72.40 | 70.80 | 69,484 |
| Jul 08 2024 | 70.88 | 2.98 | 4.39% | 68.50 | 71.73 | 68.50 | 306,913 |
| Jul 05 2024 | 67.90 | -0.07 | -0.10% | 68.40 | 68.40 | 66.50 | 117,476 |
| Jul 04 2024 | 67.97 | -0.02 | -0.03% | 67.40 | 68.45 | 67.26 | 12,589 |
| Jul 03 2024 | 67.99 | 1.49 | 2.24% | 66.50 | 68.16 | 66.41 | 171,346 |
| Jul 02 2024 | 66.50 | -0.30 | -0.45% | 66.80 | 66.80 | 65.95 | 27,133 |
| Jul 01 2024 | 66.80 | -0.26 | -0.39% | 68.40 | 68.40 | 64.82 | 135,987 |
