STLR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 1.40 | 0.06 | 4.48% | 1.33 | 1.43 | 1.33 | 27,523 |
May 23 2024 | 1.34 | -0.02 | -1.47% | 1.39 | 1.39 | 1.33 | 49,714 |
May 22 2024 | 1.36 | -0.09 | -6.21% | 1.45 | 1.45 | 1.36 | 48,887 |
May 21 2024 | 1.45 | -0.02 | -1.36% | 1.47 | 1.49 | 1.41 | 131,291 |
May 17 2024 | 1.47 | 0.09 | 6.52% | 1.35 | 1.49 | 1.35 | 152,441 |
May 16 2024 | 1.38 | 0.01 | 0.73% | 1.37 | 1.40 | 1.37 | 15,400 |
May 15 2024 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 1.36 | 31,038 |
May 14 2024 | 1.38 | 0.01 | 0.73% | 1.37 | 1.40 | 1.36 | 9,945 |
May 13 2024 | 1.37 | -0.01 | -0.72% | 1.38 | 1.38 | 1.37 | 19,590 |
May 10 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.40 | 1.35 | 20,280 |
May 09 2024 | 1.40 | 0.05 | 3.70% | 1.35 | 1.40 | 1.35 | 39,834 |
May 08 2024 | 1.35 | -0.04 | -2.88% | 1.36 | 1.40 | 1.35 | 26,736 |
May 07 2024 | 1.39 | -0.03 | -2.11% | 1.42 | 1.42 | 1.39 | 8,423 |
May 06 2024 | 1.42 | 0.04 | 2.90% | 1.49 | 1.49 | 1.40 | 32,425 |
May 03 2024 | 1.38 | -0.03 | -2.13% | 1.40 | 1.48 | 1.33 | 46,595 |
May 02 2024 | 1.41 | -0.01 | -0.70% | 1.43 | 1.44 | 1.39 | 4,183 |
May 01 2024 | 1.42 | 0.00 | 0.00% | 1.41 | 1.42 | 1.36 | 74,104 |
Apr 30 2024 | 1.42 | -0.04 | -2.74% | 1.42 | 1.43 | 1.40 | 37,172 |
Apr 29 2024 | 1.46 | 0.03 | 2.10% | 1.43 | 1.48 | 1.43 | 39,235 |
Apr 26 2024 | 1.43 | 0.02 | 1.42% | 1.41 | 1.47 | 1.38 | 56,310 |
Apr 25 2024 | 1.41 | 0.00 | 0.00% | 1.43 | 1.43 | 1.39 | 22,073 |
Apr 24 2024 | 1.41 | -0.04 | -2.76% | 1.45 | 1.45 | 1.41 | 19,475 |
Apr 23 2024 | 1.45 | -0.03 | -2.03% | 1.46 | 1.46 | 1.44 | 42,710 |
Apr 22 2024 | 1.48 | -0.06 | -3.90% | 1.53 | 1.53 | 1.40 | 73,620 |
Apr 19 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.58 | 1.52 | 139,909 |
Apr 18 2024 | 1.54 | 0.01 | 0.65% | 1.51 | 1.54 | 1.51 | 36,560 |
Apr 17 2024 | 1.53 | -0.01 | -0.65% | 1.53 | 1.56 | 1.53 | 99,173 |
Apr 16 2024 | 1.54 | 0.01 | 0.65% | 1.53 | 1.55 | 1.52 | 80,807 |
Apr 15 2024 | 1.53 | 0.01 | 0.66% | 1.56 | 1.56 | 1.48 | 168,349 |
Apr 12 2024 | 1.52 | 0.05 | 3.40% | 1.50 | 1.59 | 1.49 | 260,598 |
Apr 11 2024 | 1.47 | 0.01 | 0.68% | 1.48 | 1.48 | 1.44 | 37,605 |
Apr 10 2024 | 1.46 | -0.01 | -0.68% | 1.48 | 1.50 | 1.44 | 81,198 |
Apr 09 2024 | 1.47 | 0.01 | 0.68% | 1.48 | 1.51 | 1.46 | 71,235 |
Apr 08 2024 | 1.46 | -0.02 | -1.35% | 1.50 | 1.51 | 1.42 | 102,759 |
Apr 05 2024 | 1.48 | 0.11 | 8.03% | 1.37 | 1.48 | 1.37 | 185,470 |
Apr 04 2024 | 1.37 | -0.01 | -0.72% | 1.40 | 1.45 | 1.35 | 185,585 |
Apr 03 2024 | 1.38 | 0.08 | 6.15% | 1.31 | 1.40 | 1.31 | 216,215 |
Apr 02 2024 | 1.30 | 0.09 | 7.44% | 1.24 | 1.30 | 1.23 | 166,767 |
Apr 01 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.19 | 37,106 |
Mar 28 2024 | 1.21 | 0.09 | 8.04% | 1.14 | 1.23 | 1.13 | 92,464 |
Mar 27 2024 | 1.12 | 0.02 | 1.82% | 1.13 | 1.13 | 1.11 | 44,982 |
Mar 26 2024 | 1.10 | 0.01 | 0.92% | 1.11 | 1.12 | 1.08 | 23,255 |
Mar 25 2024 | 1.09 | -0.03 | -2.68% | 1.12 | 1.14 | 1.09 | 49,812 |
Mar 22 2024 | 1.12 | -0.03 | -2.61% | 1.15 | 1.15 | 1.12 | 3,636 |
Mar 21 2024 | 1.15 | 0.01 | 0.88% | 1.20 | 1.20 | 1.10 | 70,710 |
Mar 20 2024 | 1.14 | -0.05 | -4.20% | 1.17 | 1.18 | 1.14 | 12,800 |
Mar 19 2024 | 1.19 | 0.05 | 4.39% | 1.11 | 1.20 | 1.07 | 111,530 |
Mar 18 2024 | 1.14 | -0.11 | -8.80% | 1.21 | 1.24 | 1.10 | 76,499 |
Mar 15 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.25 | 1.21 | 27,555 |
Mar 14 2024 | 1.26 | -0.01 | -0.79% | 1.27 | 1.28 | 1.21 | 33,765 |
Mar 13 2024 | 1.27 | 0.02 | 1.60% | 1.28 | 1.28 | 1.22 | 72,909 |
Mar 12 2024 | 1.25 | -0.10 | -7.41% | 1.35 | 1.36 | 1.25 | 79,740 |
Mar 11 2024 | 1.35 | 0.00 | 0.00% | 1.33 | 1.37 | 1.31 | 74,500 |
Mar 08 2024 | 1.35 | 0.08 | 6.30% | 1.21 | 1.36 | 1.21 | 57,183 |
Mar 07 2024 | 1.27 | 0.02 | 1.60% | 1.25 | 1.27 | 1.25 | 28,380 |
Mar 06 2024 | 1.25 | 0.01 | 0.81% | 1.27 | 1.27 | 1.24 | 185,203 |
Mar 05 2024 | 1.24 | 0.04 | 3.33% | 1.18 | 1.28 | 1.18 | 54,820 |
Mar 04 2024 | 1.20 | 0.00 | 0.00% | 1.21 | 1.23 | 1.19 | 52,546 |
Mar 01 2024 | 1.20 | 0.00 | 0.00% | 1.21 | 1.30 | 1.19 | 114,127 |
Feb 29 2024 | 1.20 | -0.01 | -0.83% | 1.15 | 1.21 | 1.15 | 101,118 |
Feb 28 2024 | 1.21 | -0.02 | -1.63% | 1.21 | 1.22 | 1.19 | 59,264 |
Feb 27 2024 | 1.23 | -0.02 | -1.60% | 1.24 | 1.24 | 1.20 | 38,124 |
Feb 26 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.26 | 1.25 | 56,247 |