Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STLAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 20.535 | 0.13 | 0.61% | 20.25 | 20.62 | 20.205 | 6,501,788 |
| May 23 2024 | 20.41 | 0.04 | 0.20% | 20.50 | 20.78 | 20.33 | 8,797,884 |
| May 22 2024 | 20.37 | -0.07 | -0.32% | 20.32 | 20.465 | 20.045 | 7,883,599 |
| May 21 2024 | 20.435 | -0.21 | -0.99% | 20.55 | 20.555 | 20.36 | 8,584,429 |
| May 20 2024 | 20.64 | -0.19 | -0.91% | 20.855 | 20.91 | 20.635 | 6,315,054 |
| May 17 2024 | 20.83 | -0.33 | -1.54% | 21.07 | 21.10 | 20.725 | 10,343,298 |
| May 16 2024 | 21.155 | -0.19 | -0.87% | 21.245 | 21.31 | 20.91 | 7,724,937 |
| May 15 2024 | 21.34 | -0.15 | -0.70% | 21.535 | 21.56 | 21.22 | 7,642,030 |
| May 14 2024 | 21.49 | 0.40 | 1.87% | 21.145 | 21.57 | 21.04 | 12,997,362 |
| May 13 2024 | 21.095 | 0.88 | 4.35% | 20.395 | 21.12 | 20.325 | 13,203,091 |
| May 10 2024 | 20.215 | -0.09 | -0.44% | 20.21 | 20.43 | 20.08 | 7,140,469 |
| May 09 2024 | 20.305 | 0.50 | 2.55% | 19.924 | 20.305 | 19.904 | 7,991,078 |
| May 08 2024 | 19.80 | -0.42 | -2.05% | 20.22 | 20.22 | 19.648 | 17,242,995 |
| May 07 2024 | 20.215 | -0.02 | -0.07% | 20.34 | 20.385 | 20.125 | 8,726,182 |
| May 06 2024 | 20.23 | -0.15 | -0.71% | 20.445 | 20.445 | 20.085 | 7,443,108 |
| May 03 2024 | 20.375 | 0.38 | 1.89% | 20.20 | 20.46 | 19.988 | 14,105,198 |
| May 02 2024 | 19.998 | -1.02 | -4.86% | 20.85 | 20.875 | 19.902 | 28,799,572 |
| Apr 30 2024 | 21.02 | -2.23 | -9.57% | 22.89 | 23.025 | 20.84 | 28,459,495 |
| Apr 29 2024 | 23.245 | 0.14 | 0.61% | 23.285 | 23.325 | 22.925 | 7,255,340 |
| Apr 26 2024 | 23.105 | 0.11 | 0.46% | 23.19 | 23.33 | 23.05 | 11,608,213 |
| Apr 25 2024 | 23.00 | -0.26 | -1.10% | 23.295 | 23.59 | 22.765 | 10,823,572 |
| Apr 24 2024 | 23.255 | -0.08 | -0.34% | 23.485 | 23.575 | 23.22 | 9,249,350 |
| Apr 23 2024 | 23.335 | 0.24 | 1.04% | 23.165 | 23.73 | 23.105 | 12,197,084 |
| Apr 22 2024 | 23.095 | -1.09 | -4.51% | 23.08 | 23.32 | 22.575 | 11,791,198 |
| Apr 19 2024 | 24.185 | -0.15 | -0.60% | 23.99 | 24.32 | 23.745 | 8,589,822 |
| Apr 18 2024 | 24.33 | 0.00 | 0.00% | 24.36 | 24.36 | 24.08 | 6,855,279 |
| Apr 17 2024 | 24.33 | 0.03 | 0.14% | 24.32 | 24.51 | 24.195 | 5,664,107 |
| Apr 16 2024 | 24.295 | -0.64 | -2.57% | 24.42 | 24.56 | 24.045 | 9,118,960 |
| Apr 15 2024 | 24.935 | 0.60 | 2.47% | 24.675 | 25.44 | 24.64 | 9,469,980 |
| Apr 12 2024 | 24.335 | -0.85 | -3.38% | 25.36 | 25.36 | 24.24 | 9,377,404 |
| Apr 11 2024 | 25.185 | -0.01 | -0.02% | 25.04 | 25.37 | 24.905 | 7,008,730 |
| Apr 10 2024 | 25.19 | 0.15 | 0.58% | 25.34 | 25.59 | 24.92 | 6,806,380 |
| Apr 09 2024 | 25.045 | 0.19 | 0.76% | 24.81 | 25.35 | 24.675 | 7,146,791 |
| Apr 08 2024 | 24.855 | 0.30 | 1.22% | 24.585 | 25.00 | 24.55 | 5,674,371 |
| Apr 05 2024 | 24.555 | -0.50 | -1.98% | 24.50 | 24.72 | 24.345 | 9,693,283 |
| Apr 04 2024 | 25.05 | 0.07 | 0.26% | 25.06 | 25.40 | 24.86 | 7,012,430 |
| Apr 03 2024 | 24.985 | -0.54 | -2.10% | 25.48 | 25.485 | 24.625 | 14,198,715 |
| Apr 02 2024 | 25.52 | -0.78 | -2.97% | 26.30 | 26.41 | 25.415 | 15,323,481 |
| Mar 28 2024 | 26.30 | -0.36 | -1.33% | 26.745 | 26.775 | 26.25 | 7,440,740 |
| Mar 27 2024 | 26.655 | 0.03 | 0.11% | 26.56 | 26.795 | 26.48 | 4,620,908 |
| Mar 26 2024 | 26.625 | -0.55 | -2.01% | 27.19 | 27.35 | 26.35 | 10,367,706 |
| Mar 25 2024 | 27.17 | 0.21 | 0.76% | 26.93 | 27.185 | 26.85 | 6,499,778 |
| Mar 22 2024 | 26.965 | -0.02 | -0.06% | 26.80 | 27.10 | 26.80 | 6,318,450 |
| Mar 21 2024 | 26.98 | 0.32 | 1.18% | 26.99 | 27.195 | 26.885 | 11,371,977 |
| Mar 20 2024 | 26.665 | 0.08 | 0.30% | 26.61 | 26.74 | 26.48 | 6,765,880 |
| Mar 19 2024 | 26.585 | 0.40 | 1.51% | 26.165 | 26.585 | 26.13 | 6,869,381 |
| Mar 18 2024 | 26.19 | 0.15 | 0.56% | 26.18 | 26.50 | 26.13 | 6,669,547 |
| Mar 15 2024 | 26.045 | 0.70 | 2.74% | 25.50 | 26.125 | 25.50 | 16,946,459 |
| Mar 14 2024 | 25.35 | -0.11 | -0.41% | 25.475 | 25.535 | 25.185 | 7,737,145 |
| Mar 13 2024 | 25.455 | -0.34 | -1.30% | 25.81 | 25.965 | 25.41 | 7,650,149 |
| Mar 12 2024 | 25.79 | 0.48 | 1.92% | 25.33 | 25.845 | 25.11 | 10,493,291 |
| Mar 11 2024 | 25.305 | 0.19 | 0.76% | 24.775 | 25.36 | 24.76 | 10,537,917 |
| Mar 08 2024 | 25.115 | -0.07 | -0.26% | 25.14 | 25.255 | 25.055 | 6,583,981 |
| Mar 07 2024 | 25.18 | 0.21 | 0.84% | 24.755 | 25.25 | 24.71 | 9,368,599 |
| Mar 06 2024 | 24.97 | 0.20 | 0.81% | 24.81 | 24.995 | 24.77 | 10,037,443 |
| Mar 05 2024 | 24.77 | 0.18 | 0.73% | 24.475 | 24.77 | 24.34 | 8,072,102 |
| Mar 04 2024 | 24.59 | 0.19 | 0.78% | 24.39 | 24.66 | 24.255 | 6,389,811 |
| Mar 01 2024 | 24.40 | 0.15 | 0.64% | 24.455 | 24.50 | 24.26 | 7,631,742 |
| Feb 29 2024 | 24.245 | -0.17 | -0.68% | 24.35 | 24.37 | 24.125 | 11,063,363 |
| Feb 28 2024 | 24.41 | 0.16 | 0.66% | 24.06 | 24.44 | 23.89 | 9,600,693 |
| Feb 27 2024 | 24.25 | -0.08 | -0.33% | 24.12 | 24.375 | 24.085 | 7,049,915 |
