(NY: STCE )

49.25 +1.29 (+2.69%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	48.50	49.37	47.50	49.25	54,671	+1.29(+2.69%)
Nov 14, 2024	50.27	50.86	47.76	47.96	48,573	-1.49(-3.01%)
Nov 13, 2024	53.64	55.36	49.11	49.45	80,360	-3.85(-7.22%)
Nov 12, 2024	51.82	53.50	51.06	53.30	89,087	+0.17(+0.32%)
Nov 11, 2024	50.56	53.62	49.93	53.13	122,399	+6.81(+14.70%)
Nov 08, 2024	45.75	46.38	45.15	46.32	45,482	+0.60(+1.31%)
Nov 07, 2024	44.29	46.29	44.15	45.72	44,303	+0.91(+2.03%)
Nov 06, 2024	42.86	44.93	42.31	44.81	73,369	+5.73(+14.66%)
Nov 05, 2024	38.29	39.36	38.29	39.08	13,298	+1.57(+4.17%)
Nov 04, 2024	38.11	38.16	37.38	37.51	15,468	-1.02(-2.65%)
Nov 01, 2024	39.25	40.21	38.43	38.54	23,025	-0.39(-1.01%)
Oct 31, 2024	41.41	41.41	38.92	38.93	25,254	-3.03(-7.21%)
Oct 30, 2024	41.64	42.69	40.09	41.96	14,760	-0.73(-1.72%)
Oct 29, 2024	43.54	44.00	42.39	42.69	26,727	+0.03(+0.07%)
Oct 28, 2024	40.66	42.89	40.66	42.66	14,918	+3.02(+7.62%)
Oct 25, 2024	40.38	40.88	39.53	39.64	19,401	-0.55(-1.37%)
Oct 24, 2024	39.58	40.58	39.55	40.19	12,100	+1.22(+3.14%)
Oct 23, 2024	39.71	39.80	38.16	38.97	18,067	-1.52(-3.75%)
Oct 22, 2024	40.14	40.50	39.83	40.49	11,345	-0.12(-0.30%)
Oct 21, 2024	39.84	40.61	38.81	40.61	16,052	+0.43(+1.07%)
Oct 18, 2024	38.70	40.36	38.70	40.18	23,944	+2.04(+5.35%)
Oct 17, 2024	38.59	38.68	37.75	38.14	17,457	-0.67(-1.73%)
Oct 16, 2024	37.86	38.81	37.22	38.81	16,489	+1.61(+4.34%)
Oct 15, 2024	37.36	38.34	37.07	37.20	11,607	-0.04(-0.12%)
Oct 14, 2024	36.87	37.72	36.47	37.24	32,569	+1.20(+3.33%)
Oct 11, 2024	34.27	36.04	34.27	36.04	12,794	+2.10(+6.19%)
Oct 10, 2024	34.63	34.63	33.67	33.94	9,971	-0.27(-0.79%)
Oct 09, 2024	34.91	35.12	34.21	34.21	9,019	-0.74(-2.12%)
Oct 08, 2024	34.95	35.31	34.78	34.95	4,776	-0.05(-0.14%)
Oct 07, 2024	35.56	35.96	34.54	35.00	11,771	-0.39(-1.10%)
Oct 04, 2024	34.72	35.39	34.33	35.39	9,401	+1.42(+4.18%)
Oct 03, 2024	33.88	34.03	33.40	33.97	13,680	+0.02(+0.06%)
Oct 02, 2024	33.28	34.34	33.25	33.95	6,308	+0.38(+1.13%)
Oct 01, 2024	35.24	35.24	33.17	33.57	10,551	-1.54(-4.39%)
Sep 30, 2024	35.39	35.91	35.00	35.11	11,747	-1.36(-3.72%)
Sep 27, 2024	36.66	36.69	36.11	36.47	10,820	+0.36(+0.99%)
Sep 26, 2024	35.56	36.42	35.10	36.11	10,935	+1.55(+4.48%)
Sep 25, 2024	34.85	35.45	34.56	34.56	9,887	-0.29(-0.83%)
Sep 24, 2024	33.77	34.85	33.66	34.85	6,627	+1.19(+3.54%)
Sep 23, 2024	33.29	33.79	33.29	33.66	24,077	+0.59(+1.78%)
Sep 20, 2024	33.18	33.33	32.85	33.07	22,001	-0.18(-0.54%)
Sep 19, 2024	34.00	34.00	33.24	33.25	20,322	+0.63(+1.93%)
Sep 18, 2024	32.90	33.34	32.56	32.62	6,291	-0.28(-0.85%)
Sep 17, 2024	33.05	33.40	32.70	32.90	4,118	+0.36(+1.11%)
Sep 16, 2024	32.30	32.68	31.98	32.54	10,359	-0.28(-0.85%)
Sep 13, 2024	32.18	33.20	32.18	32.82	14,658	+0.64(+1.99%)
Sep 12, 2024	31.99	32.42	31.59	32.18	12,608	+0.31(+0.97%)
Sep 11, 2024	31.35	31.95	30.66	31.87	7,108	+0.08(+0.26%)
Sep 10, 2024	31.07	31.79	30.57	31.79	15,060	+0.70(+2.24%)
Sep 09, 2024	30.24	31.09	30.24	31.09	6,072	+1.45(+4.88%)
Sep 06, 2024	31.12	31.12	29.55	29.64	11,540	-1.23(-3.98%)
Sep 05, 2024	30.96	31.29	30.75	30.87	9,488	-0.17(-0.55%)
Sep 04, 2024	30.90	31.66	30.81	31.04	31,975	-0.41(-1.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.