AMEX: STCE · Real-Time Price · USD
56.79
2.85 (5.28%)
At close: Aug 22, 2025, 3:59 PM
54.65
-3.77%
After-hours: Aug 22, 2025, 07:54 PM EDT

STCE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 22, 2025 53.86 57.16 53.14 56.81 56.81 5.32% 29,334
Aug 21, 2025 53.91 54.44 53.27 53.94 53.94 -1.30% 33,100
Aug 20, 2025 53.95 54.65 51.35 54.65 54.65 1.26% 30,353
Aug 19, 2025 57.43 57.43 53.50 53.97 53.97 -5.71% 37,550
Aug 18, 2025 54.97 57.68 54.82 57.24 57.24 4.41% 53,441
Aug 15, 2025 55.74 55.74 53.67 54.82 54.82 -1.31% 71,800
Aug 14, 2025 54.00 55.59 53.31 55.55 55.55 1.42% 46,722
Aug 13, 2025 54.97 55.51 54.16 54.77 54.77 0.85% 57,543
Aug 12, 2025 54.12 54.58 53.65 54.31 54.31 1.19% 33,716
Aug 11, 2025 54.56 55.43 53.67 53.67 53.67 0.30% 67,000
Aug 8, 2025 54.54 54.64 52.58 53.51 53.51 -1.20% 35,300
Aug 7, 2025 55.55 56.10 53.43 54.16 54.16 -0.59% 53,118
Aug 6, 2025 53.28 54.48 52.67 54.48 54.48 2.50% 31,541
Aug 5, 2025 53.58 53.58 51.96 53.15 53.15 -1.37% 31,100
Aug 4, 2025 52.00 53.89 51.50 53.89 53.89 5.03% 35,165
Aug 1, 2025 52.36 52.68 50.41 51.31 51.31 -6.42% 69,340
Jul 31, 2025 55.14 56.32 54.80 54.83 54.83 0.92% 28,515
Jul 30, 2025 54.79 55.39 53.50 54.33 54.33 -0.22% 79,906
Jul 29, 2025 56.84 56.84 53.72 54.45 54.45 -4.02% 68,900
Jul 28, 2025 58.56 58.56 56.26 56.73 56.73 -1.80% 66,202