Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.915 | 0.08 | 0.96% | 7.92 | 8.16 | 7.23 | 477,907 |
| May 16 2024 | 7.84 | -0.32 | -3.92% | 8.28 | 8.48 | 7.80 | 404,395 |
| May 15 2024 | 8.16 | -0.32 | -3.77% | 8.41 | 9.083 | 7.90 | 577,973 |
| May 14 2024 | 8.48 | -1.87 | -18.07% | 10.44 | 11.76 | 8.30 | 2,126,614 |
| May 13 2024 | 10.35 | -0.07 | -0.67% | 10.51 | 10.91 | 10.32 | 161,572 |
| May 10 2024 | 10.42 | -0.24 | -2.25% | 10.64 | 10.85 | 10.25 | 254,361 |
| May 09 2024 | 10.66 | 0.17 | 1.62% | 10.52 | 10.755 | 10.28 | 150,384 |
| May 08 2024 | 10.49 | -0.26 | -2.42% | 10.62 | 10.89 | 10.39 | 178,652 |
| May 07 2024 | 10.75 | -0.43 | -3.85% | 11.19 | 11.48 | 10.6072 | 265,278 |
| May 06 2024 | 11.18 | 0.40 | 3.71% | 10.83 | 11.53 | 10.81 | 309,767 |
| May 03 2024 | 10.78 | -0.32 | -2.88% | 11.34 | 11.62 | 10.745 | 255,663 |
| May 02 2024 | 11.10 | 0.24 | 2.21% | 11.06 | 11.49 | 10.70 | 250,934 |
| May 01 2024 | 10.86 | 0.38 | 3.63% | 10.46 | 11.27 | 10.24 | 202,349 |
| Apr 30 2024 | 10.48 | -0.49 | -4.47% | 10.79 | 11.28 | 10.45 | 200,769 |
| Apr 29 2024 | 10.97 | 0.38 | 3.59% | 10.77 | 11.58 | 10.77 | 647,304 |
| Apr 26 2024 | 10.59 | 0.81 | 8.28% | 9.82 | 10.64 | 9.74 | 381,456 |
| Apr 25 2024 | 9.78 | -0.12 | -1.21% | 9.63 | 9.89 | 9.4658 | 112,347 |
| Apr 24 2024 | 9.90 | 0.41 | 4.32% | 9.41 | 10.0791 | 9.41 | 234,436 |
| Apr 23 2024 | 9.49 | 0.19 | 2.04% | 9.30 | 9.78 | 9.22 | 318,756 |
| Apr 22 2024 | 9.30 | -0.28 | -2.92% | 9.65 | 9.80 | 9.23 | 307,186 |
| Apr 19 2024 | 9.58 | -0.55 | -5.43% | 9.97 | 10.28 | 9.50 | 417,167 |
| Apr 18 2024 | 10.13 | 0.11 | 1.10% | 10.00 | 10.31 | 9.79 | 430,917 |
| Apr 17 2024 | 10.02 | 1.04 | 11.58% | 9.13 | 10.10 | 9.13 | 555,947 |
| Apr 16 2024 | 8.98 | -0.11 | -1.21% | 8.97 | 9.175 | 8.80 | 243,080 |
| Apr 15 2024 | 9.09 | -0.25 | -2.68% | 9.41 | 9.52 | 8.99 | 107,769 |
| Apr 12 2024 | 9.34 | -0.27 | -2.81% | 9.67 | 9.9399 | 9.1642 | 158,572 |
| Apr 11 2024 | 9.61 | -0.15 | -1.54% | 9.82 | 10.25 | 9.44 | 282,058 |
| Apr 10 2024 | 9.76 | 0.76 | 8.44% | 8.90 | 9.77 | 8.89 | 621,655 |
| Apr 09 2024 | 9.00 | 0.21 | 2.39% | 8.86 | 9.185 | 8.71 | 203,429 |
| Apr 08 2024 | 8.79 | -0.52 | -5.59% | 9.29 | 9.35 | 8.79 | 112,653 |
| Apr 05 2024 | 9.31 | 0.03 | 0.32% | 9.11 | 9.50 | 9.10 | 92,811 |
| Apr 04 2024 | 9.28 | 0.50 | 5.69% | 9.00 | 9.87 | 9.00 | 280,820 |
| Apr 03 2024 | 8.78 | 0.07 | 0.80% | 8.57 | 8.94 | 8.56 | 175,395 |
| Apr 02 2024 | 8.71 | -0.18 | -2.02% | 8.85 | 9.35 | 8.55 | 199,114 |
| Apr 01 2024 | 8.89 | -0.05 | -0.56% | 8.94 | 9.00 | 8.65 | 196,656 |
| Mar 28 2024 | 8.94 | -0.04 | -0.45% | 9.00 | 9.03 | 8.68 | 319,072 |
| Mar 27 2024 | 8.98 | 0.13 | 1.47% | 8.87 | 9.33 | 8.74 | 352,906 |
| Mar 26 2024 | 8.85 | -0.29 | -3.17% | 9.22 | 9.3223 | 8.81 | 176,890 |
| Mar 25 2024 | 9.14 | -0.29 | -3.08% | 9.35 | 9.605 | 9.09 | 157,902 |
| Mar 22 2024 | 9.43 | -0.49 | -4.94% | 9.81 | 9.85 | 9.33 | 278,564 |
| Mar 21 2024 | 9.92 | 0.45 | 4.75% | 9.54 | 10.07 | 9.48 | 327,605 |
| Mar 20 2024 | 9.47 | 1.12 | 13.41% | 8.30 | 9.47 | 8.30 | 538,085 |
| Mar 19 2024 | 8.35 | 0.08 | 0.97% | 8.17 | 8.58 | 8.06 | 528,933 |
| Mar 18 2024 | 8.27 | -0.44 | -5.05% | 8.77 | 8.77 | 8.27 | 420,325 |
| Mar 15 2024 | 8.71 | -0.04 | -0.46% | 8.69 | 9.09 | 8.62 | 661,405 |
| Mar 14 2024 | 8.75 | -0.38 | -4.16% | 9.05 | 9.10 | 8.75 | 269,112 |
| Mar 13 2024 | 9.13 | 0.40 | 4.58% | 8.78 | 9.25 | 8.6508 | 363,217 |
| Mar 12 2024 | 8.73 | -0.21 | -2.35% | 9.05 | 9.05 | 8.70 | 298,861 |
| Mar 11 2024 | 8.94 | -0.19 | -2.08% | 9.02 | 9.395 | 8.90 | 323,180 |
| Mar 08 2024 | 9.13 | -0.24 | -2.56% | 9.56 | 9.85 | 9.09 | 261,935 |
| Mar 07 2024 | 9.37 | -0.10 | -1.06% | 9.46 | 9.6931 | 9.06 | 438,815 |
| Mar 06 2024 | 9.47 | -0.09 | -0.94% | 9.67 | 11.11 | 9.35 | 858,215 |
| Mar 05 2024 | 9.56 | 0.09 | 0.95% | 9.40 | 9.92 | 9.30 | 393,302 |
| Mar 04 2024 | 9.47 | -0.18 | -1.87% | 10.03 | 10.03 | 9.26 | 538,910 |
| Mar 01 2024 | 9.65 | 0.92 | 10.54% | 9.04 | 10.3099 | 9.0399 | 644,285 |
| Feb 29 2024 | 8.73 | -0.26 | -2.89% | 8.90 | 9.1711 | 8.65 | 378,082 |
| Feb 28 2024 | 8.99 | -0.74 | -7.61% | 9.86 | 10.02 | 8.93 | 239,379 |
| Feb 27 2024 | 9.73 | 0.13 | 1.35% | 9.65 | 9.89 | 9.47 | 356,448 |
| Feb 26 2024 | 9.60 | 0.35 | 3.78% | 9.71 | 10.09 | 9.401 | 287,001 |
| Feb 23 2024 | 9.25 | 0.33 | 3.70% | 8.90 | 9.595 | 8.77 | 220,886 |
| Feb 22 2024 | 8.92 | 0.11 | 1.25% | 8.94 | 9.235 | 8.7332 | 166,299 |
| Feb 21 2024 | 8.81 | -0.36 | -3.93% | 9.02 | 9.05 | 8.60 | 281,166 |
| Feb 20 2024 | 9.17 | -0.42 | -4.38% | 9.31 | 9.69 | 9.01 | 237,953 |
