Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 80.39 | 0.40 | 0.50% | 79.69 | 80.49 | 79.53 | 47,024 |
| May 20 2024 | 79.99 | 0.25 | 0.31% | 79.99 | 80.4818 | 79.60 | 32,462 |
| May 17 2024 | 79.74 | -0.49 | -0.61% | 80.65 | 80.65 | 79.17 | 125,397 |
| May 16 2024 | 80.23 | -1.56 | -1.91% | 81.80 | 81.80 | 79.975 | 169,809 |
| May 15 2024 | 81.79 | -0.15 | -0.18% | 82.31 | 82.31 | 81.48 | 69,207 |
| May 14 2024 | 81.94 | -0.67 | -0.81% | 82.55 | 83.02 | 81.565 | 82,965 |
| May 13 2024 | 82.61 | 1.69 | 2.09% | 81.02 | 82.77 | 80.86 | 142,591 |
| May 10 2024 | 80.92 | -1.28 | -1.56% | 82.20 | 82.20 | 80.745 | 91,428 |
| May 09 2024 | 82.20 | -2.72 | -3.20% | 85.89 | 85.89 | 81.92 | 155,215 |
| May 08 2024 | 84.92 | 0.49 | 0.58% | 84.49 | 85.00 | 84.00 | 161,057 |
| May 07 2024 | 84.43 | -0.92 | -1.08% | 85.62 | 85.62 | 84.28 | 101,900 |
| May 06 2024 | 85.35 | 1.62 | 1.93% | 83.92 | 85.42 | 83.92 | 110,658 |
| May 03 2024 | 83.73 | 0.06 | 0.07% | 84.00 | 84.825 | 83.23 | 94,300 |
| May 02 2024 | 83.67 | 3.25 | 4.04% | 81.61 | 83.75 | 80.97 | 193,512 |
| May 01 2024 | 80.42 | 0.82 | 1.03% | 79.71 | 81.085 | 79.44 | 86,880 |
| Apr 30 2024 | 79.60 | -1.70 | -2.09% | 81.35 | 81.35 | 79.36 | 110,248 |
| Apr 29 2024 | 81.30 | -0.54 | -0.66% | 81.93 | 81.95 | 80.76 | 47,204 |
| Apr 26 2024 | 81.84 | 0.34 | 0.42% | 81.96 | 81.96 | 81.4701 | 133,838 |
| Apr 25 2024 | 81.50 | 0.53 | 0.65% | 80.36 | 81.98 | 79.71 | 90,861 |
| Apr 24 2024 | 80.97 | 0.09 | 0.11% | 81.26 | 81.70 | 80.75 | 154,820 |
| Apr 23 2024 | 80.88 | 1.90 | 2.41% | 79.38 | 81.04 | 79.38 | 173,949 |
| Apr 22 2024 | 78.98 | 0.06 | 0.08% | 79.14 | 79.70 | 78.59 | 176,677 |
| Apr 19 2024 | 78.92 | -0.30 | -0.38% | 79.11 | 79.39 | 78.23 | 201,176 |
| Apr 18 2024 | 79.22 | -0.34 | -0.43% | 79.56 | 79.865 | 78.55 | 72,519 |
| Apr 17 2024 | 79.56 | -0.48 | -0.60% | 80.42 | 80.70 | 78.81 | 79,259 |
| Apr 16 2024 | 80.04 | 0.40 | 0.50% | 79.66 | 80.63 | 79.41 | 99,023 |
| Apr 15 2024 | 79.64 | -0.58 | -0.72% | 80.62 | 81.24 | 79.21 | 68,492 |
| Apr 12 2024 | 80.22 | -0.21 | -0.26% | 79.93 | 80.52 | 79.56 | 82,792 |
| Apr 11 2024 | 80.43 | -0.01 | -0.01% | 80.36 | 80.68 | 79.82 | 89,444 |
| Apr 10 2024 | 80.44 | -1.22 | -1.49% | 80.73 | 80.88 | 79.95 | 77,858 |
| Apr 09 2024 | 81.66 | 0.07 | 0.09% | 81.65 | 81.97 | 80.36 | 88,530 |
| Apr 08 2024 | 81.59 | -0.95 | -1.15% | 82.68 | 83.17 | 81.33 | 68,803 |
| Apr 05 2024 | 82.54 | 0.85 | 1.04% | 81.75 | 83.15 | 81.17 | 103,152 |
| Apr 04 2024 | 81.69 | 0.47 | 0.58% | 81.61 | 82.11 | 81.00 | 119,698 |
| Apr 03 2024 | 81.22 | 0.24 | 0.30% | 80.83 | 81.92 | 80.83 | 119,440 |
| Apr 02 2024 | 80.98 | -1.19 | -1.45% | 81.47 | 82.40 | 80.31 | 116,625 |
| Apr 01 2024 | 82.17 | -0.87 | -1.05% | 82.98 | 83.29 | 81.835 | 116,385 |
| Mar 28 2024 | 83.04 | -0.78 | -0.93% | 83.92 | 84.05 | 82.30 | 145,988 |
| Mar 27 2024 | 83.82 | -0.62 | -0.73% | 84.58 | 84.79 | 82.98 | 201,757 |
| Mar 26 2024 | 84.44 | -0.70 | -0.82% | 84.93 | 85.30 | 84.37 | 99,232 |
| Mar 25 2024 | 85.14 | -0.78 | -0.91% | 85.72 | 86.38 | 85.12 | 82,130 |
| Mar 22 2024 | 85.92 | -0.16 | -0.19% | 86.20 | 86.34 | 85.82 | 57,230 |
| Mar 21 2024 | 86.08 | -0.40 | -0.46% | 86.74 | 86.95 | 86.045 | 150,162 |
| Mar 20 2024 | 86.48 | 0.76 | 0.89% | 85.83 | 86.58 | 85.49 | 98,548 |
| Mar 19 2024 | 85.72 | 0.04 | 0.05% | 85.68 | 86.10 | 84.83 | 92,998 |
| Mar 18 2024 | 85.68 | 0.83 | 0.98% | 85.37 | 86.39 | 85.22 | 96,599 |
| Mar 15 2024 | 84.85 | -0.07 | -0.08% | 84.72 | 85.18 | 84.22 | 238,719 |
| Mar 14 2024 | 84.92 | -0.35 | -0.41% | 85.13 | 85.70 | 84.62 | 108,025 |
| Mar 13 2024 | 85.27 | 0.21 | 0.25% | 84.94 | 86.12 | 84.83 | 90,675 |
| Mar 12 2024 | 85.06 | 1.37 | 1.64% | 83.87 | 85.14 | 83.81 | 88,726 |
| Mar 11 2024 | 83.69 | -1.36 | -1.60% | 84.66 | 84.66 | 82.95 | 106,862 |
| Mar 08 2024 | 85.05 | 0.68 | 0.81% | 84.55 | 85.58 | 84.39 | 118,275 |
| Mar 07 2024 | 84.37 | 1.82 | 2.20% | 82.96 | 84.41 | 82.64 | 170,690 |
| Mar 06 2024 | 82.55 | 0.85 | 1.04% | 81.73 | 82.90 | 81.73 | 77,198 |
| Mar 05 2024 | 81.70 | -0.59 | -0.72% | 81.54 | 82.43 | 81.11 | 120,365 |
| Mar 04 2024 | 82.29 | 0.55 | 0.67% | 81.35 | 82.50 | 81.01 | 139,368 |
| Mar 01 2024 | 81.74 | -1.61 | -1.93% | 83.35 | 83.61 | 81.18 | 224,504 |
| Feb 29 2024 | 83.35 | -1.44 | -1.70% | 86.30 | 87.53 | 81.42 | 339,494 |
| Feb 28 2024 | 84.79 | 0.26 | 0.31% | 84.01 | 85.38 | 84.01 | 189,246 |
| Feb 27 2024 | 84.53 | 0.76 | 0.91% | 83.99 | 84.53 | 83.51 | 56,411 |
| Feb 26 2024 | 83.77 | 0.73 | 0.88% | 83.03 | 83.85 | 83.03 | 106,384 |
| Feb 23 2024 | 83.04 | -0.60 | -0.72% | 83.95 | 84.26 | 82.80 | 109,896 |
| Feb 22 2024 | 83.64 | 1.32 | 1.60% | 82.98 | 83.94 | 82.91 | 90,176 |
