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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 17.66 | -0.43 | -2.38% | 17.63 | 17.74 | 17.42 | 12,015,120 |
| Jul 25 2024 | 18.09 | -1.51 | -7.70% | 17.97 | 18.315 | 17.665 | 16,455,720 |
| Jul 24 2024 | 19.60 | -0.50 | -2.49% | 19.81 | 19.91 | 19.55 | 9,055,422 |
| Jul 23 2024 | 20.10 | -0.61 | -2.95% | 20.25 | 20.285 | 19.8001 | 9,692,961 |
| Jul 22 2024 | 20.71 | 0.50 | 2.47% | 20.45 | 20.72 | 20.2909 | 6,610,449 |
| Jul 19 2024 | 20.21 | -0.31 | -1.51% | 20.23 | 20.33 | 20.085 | 7,658,748 |
| Jul 18 2024 | 20.52 | 0.18 | 0.88% | 21.00 | 21.05 | 20.46 | 6,327,401 |
| Jul 17 2024 | 20.34 | 0.13 | 0.64% | 20.15 | 20.435 | 20.10 | 7,044,286 |
| Jul 16 2024 | 20.21 | -0.02 | -0.10% | 20.05 | 20.22 | 19.975 | 5,702,899 |
| Jul 15 2024 | 20.23 | -0.08 | -0.39% | 20.29 | 20.41 | 20.22 | 4,467,140 |
| Jul 12 2024 | 20.31 | 0.05 | 0.25% | 20.29 | 20.4199 | 20.25 | 5,322,807 |
| Jul 11 2024 | 20.26 | 0.16 | 0.80% | 20.14 | 20.31 | 20.09 | 8,472,357 |
| Jul 10 2024 | 20.10 | 0.65 | 3.34% | 19.80 | 20.10 | 19.79 | 4,899,886 |
| Jul 09 2024 | 19.45 | -0.03 | -0.15% | 19.46 | 19.625 | 19.43 | 5,717,747 |
| Jul 08 2024 | 19.48 | -0.08 | -0.41% | 19.64 | 19.65 | 19.40 | 6,869,211 |
| Jul 05 2024 | 19.56 | -0.31 | -1.56% | 19.81 | 19.85 | 19.47 | 6,641,590 |
| Jul 03 2024 | 19.87 | 0.21 | 1.07% | 19.73 | 19.915 | 19.73 | 5,132,485 |
| Jul 02 2024 | 19.66 | -0.28 | -1.40% | 19.47 | 19.695 | 19.435 | 6,578,036 |
| Jul 01 2024 | 19.94 | 0.17 | 0.86% | 20.16 | 20.18 | 19.92 | 5,935,410 |
| Jun 28 2024 | 19.77 | 0.00 | 0.00% | 19.77 | 19.77 | 19.77 | 0 |
| Jun 27 2024 | 19.77 | -0.96 | -4.63% | 19.98 | 20.126 | 19.76 | 8,007,114 |
| Jun 26 2024 | 20.73 | 0.14 | 0.68% | 20.52 | 20.75 | 20.49 | 6,271,915 |
| Jun 25 2024 | 20.59 | -0.11 | -0.53% | 20.71 | 20.77 | 20.57 | 6,247,846 |
| Jun 24 2024 | 20.70 | 0.20 | 0.98% | 20.81 | 20.96 | 20.68 | 5,099,842 |
| Jun 21 2024 | 20.50 | 0.01 | 0.05% | 20.40 | 20.55 | 20.31 | 3,942,780 |
| Jun 20 2024 | 20.49 | 0.09 | 0.44% | 20.44 | 20.565 | 20.34 | 6,481,711 |
| Jun 18 2024 | 20.40 | -0.15 | -0.73% | 20.44 | 20.565 | 20.355 | 4,383,459 |
| Jun 17 2024 | 20.55 | 0.34 | 1.68% | 20.34 | 20.565 | 20.26 | 5,534,898 |
| Jun 14 2024 | 20.21 | -0.87 | -4.13% | 20.20 | 20.295 | 19.99 | 11,407,621 |
| Jun 13 2024 | 21.08 | -0.65 | -2.99% | 21.45 | 21.455 | 20.95 | 9,210,479 |
| Jun 12 2024 | 21.73 | 0.23 | 1.07% | 21.88 | 21.96 | 21.715 | 5,285,907 |
| Jun 11 2024 | 21.50 | -0.32 | -1.47% | 21.52 | 21.56 | 21.345 | 4,760,225 |
| Jun 10 2024 | 21.82 | -0.03 | -0.14% | 21.64 | 21.85 | 21.58 | 4,775,158 |
| Jun 07 2024 | 21.85 | -0.12 | -0.55% | 21.75 | 21.935 | 21.70 | 3,978,660 |
| Jun 06 2024 | 21.97 | -0.22 | -0.99% | 22.01 | 22.17 | 21.965 | 3,423,299 |
| Jun 05 2024 | 22.19 | 0.48 | 2.21% | 22.10 | 22.22 | 21.895 | 5,556,535 |
| Jun 04 2024 | 21.71 | -0.27 | -1.23% | 21.81 | 21.86 | 21.61 | 3,970,902 |
| Jun 03 2024 | 21.98 | -0.29 | -1.30% | 22.15 | 22.21 | 21.85 | 4,607,157 |
| May 31 2024 | 22.27 | 0.02 | 0.09% | 22.14 | 22.295 | 21.86 | 6,815,871 |
| May 30 2024 | 22.25 | 0.43 | 1.97% | 22.24 | 22.31 | 22.12 | 5,355,084 |
| May 29 2024 | 21.82 | -0.61 | -2.72% | 21.92 | 22.17 | 21.80 | 6,827,905 |
| May 28 2024 | 22.43 | 0.12 | 0.54% | 22.48 | 22.605 | 22.275 | 7,518,393 |
| May 24 2024 | 22.31 | 0.39 | 1.78% | 22.15 | 22.38 | 22.0838 | 8,235,600 |
| May 23 2024 | 21.92 | -0.18 | -0.81% | 22.29 | 22.31 | 21.87 | 4,942,733 |
| May 22 2024 | 22.10 | 0.01 | 0.05% | 22.05 | 22.185 | 21.985 | 5,199,451 |
| May 21 2024 | 22.09 | -0.25 | -1.12% | 22.25 | 22.32 | 22.075 | 7,365,644 |
| May 20 2024 | 22.34 | -0.24 | -1.06% | 22.53 | 22.55 | 22.32 | 4,749,839 |
| May 17 2024 | 22.58 | -0.25 | -1.10% | 22.62 | 22.74 | 22.505 | 5,033,128 |
| May 16 2024 | 22.83 | -0.33 | -1.42% | 22.96 | 23.085 | 22.82 | 4,833,736 |
| May 15 2024 | 23.16 | -0.16 | -0.69% | 23.15 | 23.30 | 23.01 | 5,853,787 |
| May 14 2024 | 23.32 | 0.66 | 2.91% | 23.17 | 23.37 | 23.12 | 7,693,476 |
| May 13 2024 | 22.66 | 0.76 | 3.47% | 22.56 | 22.82 | 22.535 | 6,453,146 |
| 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 |
