Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
STAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 643.20 | 8.00 | 1.26% | 637.40 | 652.00 | 637.40 | 11,008,111 |
| Apr 16 2024 | 635.20 | -29.60 | -4.45% | 651.00 | 653.00 | 635.20 | 8,150,423 |
| Apr 15 2024 | 664.80 | 2.00 | 0.30% | 662.80 | 671.80 | 662.60 | 13,236,828 |
| Apr 12 2024 | 662.80 | -3.20 | -0.48% | 668.40 | 679.60 | 661.80 | 18,735,347 |
| Apr 11 2024 | 666.00 | -13.40 | -1.97% | 682.60 | 690.00 | 657.40 | 11,625,606 |
| Apr 10 2024 | 679.40 | 6.60 | 0.98% | 677.00 | 686.80 | 675.40 | 10,258,133 |
| Apr 09 2024 | 672.80 | -26.20 | -3.75% | 698.20 | 698.20 | 672.80 | 17,211,792 |
| Apr 08 2024 | 699.00 | 0.80 | 0.11% | 698.60 | 702.80 | 691.00 | 7,219,294 |
| Apr 05 2024 | 698.20 | -3.80 | -0.54% | 693.40 | 706.00 | 690.40 | 16,354,480 |
| Apr 04 2024 | 702.00 | 8.20 | 1.18% | 695.80 | 713.00 | 695.80 | 11,845,039 |
| Apr 03 2024 | 693.80 | 15.20 | 2.24% | 678.40 | 693.80 | 676.80 | 11,735,205 |
| Apr 02 2024 | 678.60 | 7.20 | 1.07% | 677.20 | 683.20 | 668.80 | 10,173,198 |
| Mar 28 2024 | 671.40 | -7.80 | -1.15% | 679.80 | 683.80 | 670.40 | 7,553,920 |
| Mar 27 2024 | 679.20 | -15.80 | -2.27% | 693.80 | 694.60 | 677.40 | 9,994,608 |
| Mar 26 2024 | 695.00 | 19.60 | 2.90% | 676.60 | 697.40 | 675.00 | 18,183,728 |
| Mar 25 2024 | 675.40 | 2.80 | 0.42% | 669.40 | 679.40 | 669.20 | 11,842,368 |
| Mar 22 2024 | 672.60 | -3.40 | -0.50% | 676.60 | 679.40 | 669.00 | 6,076,067 |
| Mar 21 2024 | 676.00 | 18.40 | 2.80% | 656.40 | 682.80 | 656.40 | 6,909,834 |
| Mar 20 2024 | 657.60 | -1.20 | -0.18% | 655.80 | 660.00 | 644.00 | 5,632,685 |
| Mar 19 2024 | 658.80 | 8.60 | 1.32% | 648.60 | 659.00 | 646.20 | 11,510,550 |
| Mar 18 2024 | 650.20 | -3.80 | -0.58% | 654.20 | 655.00 | 644.40 | 7,876,660 |
| Mar 15 2024 | 654.00 | 8.00 | 1.24% | 645.40 | 659.80 | 644.80 | 27,334,006 |
| Mar 14 2024 | 646.00 | -7.20 | -1.10% | 649.80 | 657.80 | 644.00 | 14,931,724 |
| Mar 13 2024 | 653.20 | -16.60 | -2.48% | 668.20 | 670.60 | 650.60 | 21,767,567 |
| Mar 12 2024 | 669.80 | 9.80 | 1.48% | 667.00 | 679.00 | 667.00 | 26,494,612 |
| Mar 11 2024 | 660.00 | 4.20 | 0.64% | 652.80 | 661.80 | 650.80 | 17,138,609 |
| Mar 08 2024 | 655.80 | -8.60 | -1.29% | 664.20 | 666.80 | 655.80 | 10,115,314 |
| Mar 07 2024 | 664.40 | -13.20 | -1.95% | 663.00 | 673.40 | 661.20 | 29,397,106 |
| Mar 06 2024 | 677.60 | -10.20 | -1.48% | 680.00 | 690.60 | 677.00 | 16,386,935 |
| Mar 05 2024 | 687.80 | 5.40 | 0.79% | 676.40 | 714.80 | 670.20 | 18,640,598 |
| Mar 04 2024 | 682.40 | -8.40 | -1.22% | 688.20 | 691.00 | 678.20 | 11,820,467 |
| Mar 01 2024 | 690.80 | 23.20 | 3.48% | 663.20 | 700.40 | 662.80 | 21,229,052 |
| Feb 29 2024 | 667.60 | 18.40 | 2.83% | 645.00 | 669.80 | 644.80 | 15,374,472 |
| Feb 28 2024 | 649.20 | 6.60 | 1.03% | 640.80 | 649.20 | 636.80 | 12,532,817 |
| Feb 27 2024 | 642.60 | 6.20 | 0.97% | 637.00 | 650.20 | 636.00 | 11,186,731 |
| Feb 26 2024 | 636.40 | 1.40 | 0.22% | 633.80 | 654.60 | 633.00 | 8,459,940 |
| Feb 23 2024 | 635.00 | 29.40 | 4.85% | 644.60 | 667.80 | 629.00 | 10,860,459 |
| Feb 22 2024 | 605.60 | 4.60 | 0.77% | 603.60 | 611.80 | 596.20 | 16,724,535 |
| Feb 21 2024 | 601.00 | 0.20 | 0.03% | 601.80 | 604.20 | 589.60 | 4,578,743 |
| Feb 20 2024 | 600.80 | 1.20 | 0.20% | 596.60 | 602.60 | 593.80 | 4,238,578 |
| Feb 19 2024 | 599.60 | 5.00 | 0.84% | 596.60 | 602.60 | 591.40 | 3,333,436 |
| Feb 16 2024 | 594.60 | 13.80 | 2.38% | 591.60 | 599.20 | 591.00 | 9,177,918 |
| Feb 15 2024 | 580.80 | 4.80 | 0.83% | 581.00 | 584.40 | 578.00 | 2,346,989 |
| Feb 14 2024 | 576.00 | -1.60 | -0.28% | 580.80 | 582.80 | 573.00 | 5,166,890 |
| Feb 13 2024 | 577.60 | -4.00 | -0.69% | 581.40 | 584.20 | 574.00 | 6,916,589 |
| Feb 12 2024 | 581.60 | 7.80 | 1.36% | 574.60 | 584.00 | 572.20 | 5,273,703 |
| Feb 09 2024 | 573.80 | -5.60 | -0.97% | 581.00 | 583.00 | 573.80 | 4,430,966 |
| Feb 08 2024 | 579.40 | -14.40 | -2.43% | 594.00 | 594.80 | 579.40 | 3,127,750 |
| Feb 07 2024 | 593.80 | -6.00 | -1.00% | 597.00 | 603.00 | 591.80 | 3,964,228 |
| Feb 06 2024 | 599.80 | 5.80 | 0.98% | 597.40 | 604.20 | 595.80 | 12,165,996 |
| Feb 05 2024 | 594.00 | -1.00 | -0.17% | 599.40 | 602.00 | 589.60 | 4,025,831 |
| Feb 02 2024 | 595.00 | -2.20 | -0.37% | 601.00 | 604.80 | 592.60 | 3,671,824 |
| Feb 01 2024 | 597.20 | -1.60 | -0.27% | 594.60 | 603.80 | 592.00 | 11,114,230 |
| Jan 31 2024 | 598.80 | -4.40 | -0.73% | 600.20 | 605.00 | 594.60 | 5,713,415 |
| Jan 30 2024 | 603.20 | 0.80 | 0.13% | 599.00 | 609.20 | 597.60 | 10,428,164 |
| Jan 29 2024 | 602.40 | -3.60 | -0.59% | 604.20 | 609.80 | 600.40 | 3,218,294 |
| Jan 26 2024 | 606.00 | 13.40 | 2.26% | 594.80 | 607.20 | 594.80 | 4,738,098 |
| Jan 25 2024 | 592.60 | -16.80 | -2.76% | 606.00 | 606.00 | 588.60 | 4,409,857 |
| Jan 24 2024 | 609.40 | 3.60 | 0.59% | 611.60 | 623.20 | 603.80 | 9,004,055 |
| Jan 23 2024 | 605.80 | 25.20 | 4.34% | 583.60 | 610.40 | 583.20 | 9,085,776 |
| Jan 22 2024 | 580.60 | 4.60 | 0.80% | 573.00 | 584.20 | 572.80 | 6,699,371 |
| Jan 19 2024 | 576.00 | -0.80 | -0.14% | 577.60 | 579.40 | 574.00 | 7,798,816 |
