Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 63.2855 | -1.40 | -2.17% | 63.2855 | 63.2855 | 63.2855 | 0 |
| May 16 2024 | 64.69 | 0.00 | -0.01% | 64.50 | 65.8955 | 63.3755 | 73,607 |
| May 15 2024 | 64.694 | 1.27 | 2.01% | 64.70 | 65.0675 | 63.704 | 58,000 |
| May 14 2024 | 63.4205 | -2.65 | -4.01% | 66.10 | 67.983 | 62.207 | 340,010 |
| May 13 2024 | 66.067 | -1.56 | -2.31% | 66.18 | 68.6645 | 64.8215 | 115,446 |
| May 10 2024 | 67.629 | 1.35 | 2.03% | 66.098 | 68.116 | 65.2805 | 59,217 |
| May 09 2024 | 66.2815 | 0.68 | 1.04% | 66.00 | 68.2185 | 64.523 | 44,055 |
| May 08 2024 | 65.60 | 1.99 | 3.12% | 63.60 | 69.1635 | 62.033 | 28 |
| May 07 2024 | 63.6125 | 0.01 | 0.02% | 63.6125 | 63.6125 | 63.6125 | 0 |
| May 03 2024 | 63.60 | -0.17 | -0.27% | 62.175 | 64.7975 | 61.103 | 14,040 |
| May 02 2024 | 63.7695 | 0.11 | 0.18% | 62.532 | 65.183 | 60.449 | 106,250 |
| May 01 2024 | 63.658 | 1.53 | 2.46% | 64.00 | 65.8795 | 61.8465 | 3,704 |
| Apr 30 2024 | 62.1285 | 2.56 | 4.30% | 59.466 | 62.911 | 57.8985 | 301,983 |
| Apr 29 2024 | 59.565 | -9.55 | -13.82% | 64.80 | 64.8595 | 59.4655 | 274,294 |
| Apr 26 2024 | 69.1145 | -1.61 | -2.27% | 67.77 | 70.929 | 66.87 | 301,000 |
| Apr 25 2024 | 70.7225 | -2.71 | -3.68% | 72.40 | 76.0415 | 69.809 | 32,614 |
| Apr 24 2024 | 73.4275 | -9.06 | -10.98% | 71.00 | 75.265 | 69.77 | 325,836 |
| Apr 23 2024 | 82.4885 | -3.60 | -4.18% | 84.863 | 86.9855 | 82.098 | 9,959 |
| Apr 22 2024 | 86.087 | 5.64 | 7.02% | 83.70 | 87.9825 | 81.205 | 358,966 |
| Apr 19 2024 | 80.443 | 0.89 | 1.11% | 81.546 | 83.6345 | 79.247 | 129,967 |
| Apr 18 2024 | 79.557 | 2.45 | 3.18% | 78.261 | 80.9165 | 78.261 | 215,149 |
| Apr 17 2024 | 77.1085 | 0.87 | 1.14% | 75.488 | 78.1875 | 74.537 | 58,575 |
| Apr 16 2024 | 76.2375 | 3.77 | 5.20% | 74.931 | 78.111 | 74.931 | 48,124 |
| Apr 15 2024 | 72.4695 | 2.50 | 3.57% | 71.20 | 73.701 | 69.166 | 44,317 |
| Apr 12 2024 | 69.9695 | -0.54 | -0.77% | 69.9695 | 69.9695 | 69.9695 | 1,400 |
| Apr 11 2024 | 70.5105 | 1.07 | 1.53% | 69.98 | 71.1155 | 67.577 | 16,765 |
| Apr 10 2024 | 69.445 | 1.61 | 2.37% | 66.837 | 70.4455 | 65.4865 | 154 |
| Apr 09 2024 | 67.837 | -0.61 | -0.89% | 69.159 | 70.4695 | 65.9695 | 147,012 |
| Apr 08 2024 | 68.4435 | -5.25 | -7.12% | 68.971 | 70.1295 | 68.092 | 171,707 |
| Apr 05 2024 | 73.6915 | 4.41 | 6.36% | 73.6915 | 73.6915 | 73.6915 | 0 |
| Apr 04 2024 | 69.2835 | -1.98 | -2.77% | 70.347 | 70.553 | 69.1615 | 7,600 |
| Apr 03 2024 | 71.259 | -1.17 | -1.61% | 71.259 | 71.259 | 71.259 | 0 |
| Apr 02 2024 | 72.424 | 5.02 | 7.45% | 66.537 | 74.9495 | 66.537 | 45,733 |
| Mar 28 2024 | 67.405 | 1.13 | 1.70% | 66.558 | 69.3515 | 66.0565 | 56,571 |
| Mar 27 2024 | 66.2795 | 0.06 | 0.09% | 66.647 | 68.405 | 65.1845 | 604 |
| Mar 26 2024 | 66.22 | -3.21 | -4.62% | 67.693 | 68.173 | 64.743 | 17,146 |
| Mar 25 2024 | 69.429 | -1.34 | -1.90% | 71.179 | 71.4835 | 68.339 | 6,906 |
| Mar 22 2024 | 70.771 | 2.25 | 3.29% | 70.463 | 74.436 | 69.244 | 69,000 |
| Mar 21 2024 | 68.518 | -0.72 | -1.04% | 66.852 | 69.201 | 65.633 | 1 |
| Mar 20 2024 | 69.2375 | 0.16 | 0.24% | 69.2375 | 69.2375 | 69.2375 | 0 |
| Mar 19 2024 | 69.0745 | 0.19 | 0.28% | 69.40 | 71.12 | 67.5005 | 32,900 |
| Mar 18 2024 | 68.8825 | -4.72 | -6.41% | 70.462 | 72.65 | 67.735 | 59,940 |
| Mar 15 2024 | 73.601 | 0.47 | 0.64% | 72.20 | 75.746 | 72.11 | 86,619 |
| Mar 14 2024 | 73.1295 | 3.93 | 5.69% | 70.621 | 73.56 | 68.2125 | 4,994 |
| Mar 13 2024 | 69.195 | 2.32 | 3.48% | 66.601 | 70.5495 | 66.327 | 2 |
| Mar 12 2024 | 66.871 | 0.35 | 0.52% | 66.108 | 71.6395 | 64.5505 | 1,358 |
| Mar 11 2024 | 66.524 | -1.13 | -1.67% | 67.073 | 69.923 | 64.8615 | 705 |
| Mar 08 2024 | 67.657 | 0.58 | 0.86% | 65.60 | 67.7355 | 63.235 | 185,885 |
| Mar 07 2024 | 67.079 | -0.54 | -0.80% | 69.314 | 70.0225 | 66.094 | 233,673 |
| Mar 06 2024 | 67.623 | 0.53 | 0.79% | 65.415 | 68.787 | 64.1515 | 405 |
| Mar 05 2024 | 67.0935 | 3.99 | 6.32% | 65.60 | 67.8915 | 64.4005 | 24,660 |
| Mar 04 2024 | 63.107 | 2.76 | 4.57% | 58.901 | 64.1815 | 58.388 | 11,519 |
| Mar 01 2024 | 60.3495 | -0.35 | -0.58% | 60.3495 | 60.3495 | 60.3495 | 0 |
| Feb 29 2024 | 60.70 | 1.75 | 2.97% | 58.90 | 62.0455 | 57.301 | 18,985 |
| Feb 28 2024 | 58.95 | -0.80 | -1.34% | 61.244 | 61.55 | 58.532 | 3 |
| Feb 27 2024 | 59.75 | -0.65 | -1.08% | 58.901 | 61.139 | 57.1755 | 10 |
| Feb 26 2024 | 60.3995 | -1.80 | -2.89% | 60.79 | 60.79 | 60.30 | 12,200 |
| Feb 23 2024 | 62.20 | -0.39 | -0.62% | 62.20 | 62.20 | 62.20 | 2,004 |
| Feb 22 2024 | 62.589 | 0.04 | 0.06% | 61.55 | 64.5555 | 59.977 | 12,281 |
| Feb 21 2024 | 62.55 | -0.35 | -0.56% | 60.999 | 62.6195 | 60.8365 | 2 |
| Feb 20 2024 | 62.90 | 1.36 | 2.21% | 61.005 | 63.3505 | 60.2055 | 50,679 |
