Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.21 | 0.00 | 0.00% | 1.22 | 1.24 | 1.20 | 42,650 |
| Jun 13 2024 | 1.21 | 0.00 | 0.00% | 1.25 | 1.25 | 1.20 | 57,600 |
| Jun 12 2024 | 1.21 | -0.02 | -1.63% | 1.24 | 1.24 | 1.21 | 31,900 |
| Jun 11 2024 | 1.23 | -0.01 | -0.81% | 1.24 | 1.24 | 1.22 | 6,604 |
| Jun 10 2024 | 1.24 | -0.02 | -1.59% | 1.22 | 1.27 | 1.20 | 68,982 |
| Jun 07 2024 | 1.26 | -0.05 | -3.82% | 1.26 | 1.28 | 1.24 | 71,019 |
| Jun 06 2024 | 1.31 | -0.03 | -2.24% | 1.34 | 1.34 | 1.31 | 13,900 |
| Jun 05 2024 | 1.34 | 0.01 | 0.75% | 1.29 | 1.34 | 1.29 | 45,830 |
| Jun 04 2024 | 1.33 | -0.02 | -1.48% | 1.36 | 1.36 | 1.30 | 49,848 |
| Jun 03 2024 | 1.35 | 0.05 | 3.85% | 1.28 | 1.37 | 1.28 | 30,951 |
| May 31 2024 | 1.30 | -0.03 | -2.26% | 1.29 | 1.35 | 1.29 | 55,484 |
| May 30 2024 | 1.33 | -0.02 | -1.48% | 1.33 | 1.36 | 1.33 | 10,700 |
| May 29 2024 | 1.35 | -0.03 | -2.17% | 1.38 | 1.39 | 1.35 | 39,734 |
| May 28 2024 | 1.38 | 0.01 | 0.73% | 1.40 | 1.40 | 1.37 | 13,400 |
| May 27 2024 | 1.37 | -0.03 | -2.14% | 1.40 | 1.40 | 1.36 | 38,425 |
| 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 | 0.05 | 3.55% | 1.43 | 1.48 | 1.43 | 39,235 |
| Apr 26 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.41 | 1.41 | 0 |
| 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 |
