Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 21.90 | 0.14 | 0.64% | 21.86 | 21.94 | 21.675 | 4,623,423 |
| May 09 2024 | 21.76 | 0.32 | 1.49% | 21.48 | 21.89 | 21.43 | 6,564,367 |
| May 08 2024 | 21.44 | -0.34 | -1.56% | 21.21 | 21.48 | 21.13 | 10,884,511 |
| May 07 2024 | 21.78 | -0.16 | -0.73% | 21.86 | 21.88 | 21.595 | 4,493,051 |
| May 06 2024 | 21.94 | 0.08 | 0.37% | 21.77 | 21.95 | 21.71 | 5,364,846 |
| May 03 2024 | 21.86 | 0.31 | 1.44% | 21.89 | 22.06 | 21.765 | 9,285,681 |
| May 02 2024 | 21.55 | -0.93 | -4.14% | 21.56 | 21.71 | 21.28 | 14,591,098 |
| May 01 2024 | 22.48 | 0.18 | 0.81% | 22.61 | 22.675 | 22.14 | 5,640,848 |
| Apr 30 2024 | 22.30 | -2.62 | -10.51% | 22.82 | 23.03 | 22.055 | 13,365,791 |
| Apr 29 2024 | 24.92 | 0.18 | 0.73% | 24.72 | 25.045 | 24.70 | 4,030,203 |
| Apr 26 2024 | 24.74 | 0.14 | 0.57% | 24.71 | 24.97 | 24.56 | 4,322,880 |
| Apr 25 2024 | 24.60 | -0.26 | -1.05% | 24.48 | 24.66 | 24.345 | 4,610,550 |
| Apr 24 2024 | 24.86 | -0.10 | -0.40% | 24.97 | 25.00 | 24.71 | 5,338,120 |
| Apr 23 2024 | 24.96 | 0.38 | 1.55% | 24.95 | 25.02 | 24.725 | 5,392,120 |
| Apr 22 2024 | 24.58 | -1.19 | -4.62% | 24.60 | 24.66 | 24.36 | 7,452,593 |
| Apr 19 2024 | 25.77 | 0.02 | 0.08% | 25.81 | 25.955 | 25.50 | 5,978,892 |
| Apr 18 2024 | 25.75 | -0.04 | -0.16% | 25.79 | 25.97 | 25.615 | 6,328,230 |
| Apr 17 2024 | 25.79 | -0.01 | -0.04% | 26.09 | 26.09 | 25.67 | 3,462,330 |
| Apr 16 2024 | 25.80 | -0.45 | -1.71% | 25.78 | 26.04 | 25.58 | 4,615,295 |
| Apr 15 2024 | 26.25 | 0.31 | 1.20% | 27.02 | 27.0395 | 26.12 | 6,527,571 |
| Apr 12 2024 | 25.94 | -1.08 | -4.00% | 26.25 | 26.25 | 25.765 | 6,752,332 |
| Apr 11 2024 | 27.02 | 0.07 | 0.26% | 27.19 | 27.21 | 26.76 | 5,880,892 |
| Apr 10 2024 | 26.95 | -0.30 | -1.10% | 27.00 | 27.17 | 26.785 | 4,389,162 |
| Apr 09 2024 | 27.25 | 0.33 | 1.23% | 27.56 | 27.56 | 27.05 | 4,456,040 |
| Apr 08 2024 | 26.92 | 0.28 | 1.05% | 26.97 | 27.115 | 26.87 | 2,554,845 |
| Apr 05 2024 | 26.64 | 0.06 | 0.23% | 26.60 | 26.80 | 26.47 | 5,277,743 |
| Apr 04 2024 | 26.58 | -0.47 | -1.74% | 27.21 | 27.38 | 26.57 | 5,849,703 |
| Apr 03 2024 | 27.05 | -0.46 | -1.67% | 26.74 | 27.12 | 26.69 | 5,297,650 |
| Apr 02 2024 | 27.51 | -0.73 | -2.58% | 27.71 | 27.72 | 27.36 | 8,629,144 |
| Apr 01 2024 | 28.24 | -0.06 | -0.21% | 28.30 | 28.49 | 28.115 | 3,134,210 |
| Mar 28 2024 | 28.30 | -0.69 | -2.38% | 28.65 | 28.755 | 28.29 | 6,238,005 |
| Mar 27 2024 | 28.99 | 0.29 | 1.01% | 28.94 | 29.03 | 28.75 | 3,411,530 |
| Mar 26 2024 | 28.70 | -0.70 | -2.38% | 28.85 | 28.95 | 28.56 | 4,798,914 |
| Mar 25 2024 | 29.40 | 0.22 | 0.75% | 29.08 | 29.51 | 29.08 | 2,744,227 |
| Mar 22 2024 | 29.18 | -0.03 | -0.10% | 29.21 | 29.24 | 29.08 | 3,414,027 |
| Mar 21 2024 | 29.21 | -0.15 | -0.51% | 29.42 | 29.51 | 29.084 | 5,182,360 |
| Mar 20 2024 | 29.36 | 0.54 | 1.87% | 28.84 | 29.38 | 28.81 | 5,974,544 |
| Mar 19 2024 | 28.82 | 0.34 | 1.19% | 28.71 | 28.94 | 28.685 | 5,657,104 |
| Mar 18 2024 | 28.48 | -0.02 | -0.07% | 28.79 | 28.825 | 28.415 | 5,287,786 |
| Mar 15 2024 | 28.50 | 1.00 | 3.64% | 28.11 | 28.50 | 28.08 | 6,999,499 |
| Mar 14 2024 | 27.50 | -0.26 | -0.94% | 27.80 | 27.885 | 27.40 | 5,041,986 |
| Mar 13 2024 | 27.76 | -0.42 | -1.49% | 27.82 | 28.01 | 27.70 | 3,862,441 |
| Mar 12 2024 | 28.18 | 0.60 | 2.18% | 27.67 | 28.2196 | 27.555 | 5,010,959 |
| Mar 11 2024 | 27.58 | 0.28 | 1.03% | 27.63 | 27.70 | 27.51 | 6,262,666 |
| Mar 08 2024 | 27.30 | -0.25 | -0.91% | 27.61 | 27.685 | 27.26 | 4,262,500 |
| Mar 07 2024 | 27.55 | 0.38 | 1.40% | 27.41 | 27.62 | 27.36 | 5,587,382 |
| Mar 06 2024 | 27.17 | 0.38 | 1.42% | 27.11 | 27.36 | 27.085 | 5,673,489 |
| Mar 05 2024 | 26.79 | 0.28 | 1.06% | 26.75 | 26.9499 | 26.60 | 6,204,554 |
| Mar 04 2024 | 26.51 | 0.02 | 0.08% | 26.60 | 26.80 | 26.50 | 5,272,706 |
| Mar 01 2024 | 26.49 | 0.23 | 0.88% | 26.32 | 26.52 | 26.29 | 4,739,708 |
| Feb 29 2024 | 26.26 | 0.08 | 0.31% | 26.32 | 26.40 | 26.04 | 5,197,496 |
| Feb 28 2024 | 26.18 | 0.02 | 0.08% | 26.41 | 26.46 | 26.16 | 6,025,099 |
| Feb 27 2024 | 26.16 | -0.01 | -0.04% | 26.27 | 26.375 | 26.1501 | 4,731,686 |
| Feb 26 2024 | 26.17 | -0.34 | -1.28% | 26.30 | 26.4899 | 26.16 | 5,628,488 |
| Feb 23 2024 | 26.51 | 0.22 | 0.84% | 26.62 | 26.73 | 26.50 | 4,813,183 |
| Feb 22 2024 | 26.29 | 0.66 | 2.58% | 26.33 | 26.535 | 26.20 | 5,943,191 |
| Feb 21 2024 | 25.63 | 0.23 | 0.91% | 25.46 | 25.63 | 25.39 | 3,802,927 |
| Feb 20 2024 | 25.40 | -0.29 | -1.13% | 25.63 | 25.635 | 25.21 | 6,654,335 |
| Feb 16 2024 | 25.69 | -0.30 | -1.15% | 25.80 | 25.81 | 25.505 | 10,527,120 |
| Feb 15 2024 | 25.99 | 1.60 | 6.56% | 25.41 | 26.10 | 25.25 | 10,156,381 |
| Feb 14 2024 | 24.39 | 0.40 | 1.67% | 24.00 | 24.39 | 23.91 | 6,203,659 |
| Feb 13 2024 | 23.99 | -0.51 | -2.08% | 24.16 | 24.25 | 23.805 | 6,205,323 |
| Feb 12 2024 | 24.50 | 0.09 | 0.37% | 24.44 | 24.575 | 24.375 | 6,234,541 |
