Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	0.0477	0.0522	0.0477	0.0487	32,328	-0.00(-2.60%)
May 30, 2024	0.0457	0.0524	0.0457	0.0500	23,351	-0.00(-3.10%)
May 29, 2024	0.0468	0.0516	0.0468	0.0516	2,608	+0.00(+6.17%)
May 28, 2024	0.0500	0.0512	0.0428	0.0486	166,049	+0.00(+1.67%)
May 24, 2024	0.0470	0.0500	0.0443	0.0478	78,186	-0.00(-4.40%)
May 23, 2024	0.0501	0.0514	0.0428	0.0500	60,640	-0.00(-0.99%)
May 22, 2024	0.0510	0.0526	0.0500	0.0505	36,426	-0.00(-3.81%)
May 21, 2024	0.0510	0.0540	0.0510	0.0525	24,693	-0.00(-1.87%)
May 20, 2024	0.0495	0.0540	0.0495	0.0535	88,988	+0.00(+3.48%)
May 17, 2024	0.0495	0.0517	0.0488	0.0517	99,522	+0.00(+7.04%)
May 16, 2024	0.0460	0.0483	0.0460	0.0483	1,878	+0.00(+0.42%)
May 15, 2024	0.0500	0.0500	0.0455	0.0481	86,690	-0.00(-3.80%)
May 14, 2024	0.0511	0.0565	0.0480	0.0500	418,027	-0.00(-7.06%)
May 13, 2024	0.0580	0.0580	0.0505	0.0538	357,866	-0.00(-7.24%)
May 10, 2024	0.0590	0.0590	0.0543	0.0580	262,787	-0.00(-1.69%)
May 09, 2024	0.0585	0.0590	0.0505	0.0590	526,140	+0.00(+0.85%)
May 08, 2024	0.0551	0.0590	0.0535	0.0585	552,383	+0.00(+5.60%)
May 07, 2024	0.0580	0.0590	0.0531	0.0554	621,674	-0.00(-4.97%)
May 06, 2024	0.0571	0.0617	0.0531	0.0583	205,078	-0.00(-1.19%)
May 03, 2024	0.0610	0.0610	0.0505	0.0590	401,920	-0.00(-3.28%)
May 02, 2024	0.0575	0.0618	0.0550	0.0610	313,446	-0.00(-1.45%)
May 01, 2024	0.0629	0.0630	0.0550	0.0619	397,049	+0.00(+2.31%)
Apr 30, 2024	0.0590	0.0629	0.0550	0.0605	438,553	+0.00(+1.68%)
Apr 29, 2024	0.0625	0.0625	0.0560	0.0595	189,874	-0.00(-4.80%)
Apr 26, 2024	0.0560	0.0629	0.0560	0.0625	163,522	+0.00(+8.70%)
Apr 25, 2024	0.0599	0.0629	0.0570	0.0575	401,100	+0.00(+0.88%)
Apr 24, 2024	0.0550	0.0613	0.0550	0.0570	145,665	+0.00(+6.54%)
Apr 23, 2024	0.0601	0.0601	0.0500	0.0535	1,318,249	-0.01(-13.01%)
Apr 22, 2024	0.0690	0.0690	0.0601	0.0615	80,619	-0.00(-4.06%)
Apr 19, 2024	0.0690	0.0690	0.0630	0.0641	163,091	+0.00(+1.75%)
Apr 18, 2024	0.0700	0.0744	0.0616	0.0630	175,789	-0.01(-15.21%)
Apr 17, 2024	0.0746	0.0746	0.0660	0.0743	184,949	+0.00(+3.77%)
Apr 16, 2024	0.0747	0.0747	0.0667	0.0716	166,479	+0.00(+0.14%)
Apr 15, 2024	0.0703	0.0845	0.0657	0.0715	372,365	-0.00(-4.54%)
Apr 12, 2024	0.0790	0.0795	0.0701	0.0749	23,529	+0.00(+4.61%)
Apr 11, 2024	0.0824	0.0848	0.0714	0.0716	400,188	-0.01(-15.57%)
Apr 10, 2024	0.0810	0.0880	0.0750	0.0848	363,413	+0.00(+6.00%)
Apr 09, 2024	0.0747	0.0810	0.0730	0.0800	483,873	+0.01(+13.15%)
Apr 08, 2024	0.0775	0.0775	0.0700	0.0707	199,354	+0.00(+1.00%)
Apr 05, 2024	0.0787	0.0800	0.0680	0.0700	189,908	+0.00(+2.94%)
Apr 04, 2024	0.0680	0.0680	0.0654	0.0680	73,306	+0.00(+0.00%)
Apr 03, 2024	0.0675	0.0750	0.0639	0.0680	257,017	+0.00(+5.43%)
Apr 02, 2024	0.0600	0.0675	0.0600	0.0645	71,212	+0.01(+11.21%)
Apr 01, 2024	0.0800	0.0850	0.0525	0.0580	1,428,560	-0.02(-26.11%)
Mar 28, 2024	0.0760	0.0785	0.0683	0.0785	717,716	+0.01(+17.16%)
Mar 27, 2024	0.0520	0.0690	0.0500	0.0670	650,920	+0.02(+28.85%)
Mar 26, 2024	0.0866	0.0873	0.0510	0.0520	1,893,308	-0.03(-40.16%)
Mar 25, 2024	0.1000	0.1000	0.0750	0.0869	642,176	-0.01(-11.78%)
Mar 22, 2024	0.0750	0.1029	0.0750	0.0985	2,183,117	+0.03(+34.93%)
Mar 21, 2024	0.0586	0.0730	0.0586	0.0730	720,124	+0.01(+25.86%)
Mar 20, 2024	0.0560	0.0580	0.0502	0.0580	694,737	+0.01(+16.00%)
Mar 19, 2024	0.0500	0.0588	0.0500	0.0500	464,205	-0.00(-1.96%)
Mar 18, 2024	0.0472	0.0583	0.0472	0.0510	485,234	+0.00(+2.00%)
Mar 15, 2024	0.0510	0.0530	0.0450	0.0500	122,394	-0.00(-1.96%)
Mar 14, 2024	0.0490	0.0510	0.0458	0.0510	165,034	+0.00(+2.00%)
Mar 13, 2024	0.0500	0.0500	0.0420	0.0500	933,688	+0.00(+0.20%)
Mar 12, 2024	0.0373	0.0499	0.0360	0.0499	39,576	+0.01(+28.28%)
Mar 11, 2024	0.0389	0.0389	0.0350	0.0389	107,381	-0.00(-0.26%)
Mar 08, 2024	0.0495	0.0495	0.0295	0.0390	491,334	+0.00(+5.41%)
Mar 07, 2024	0.0300	0.0600	0.0271	0.0370	687,906	+0.01(+20.13%)
Mar 06, 2024	0.0293	0.0315	0.0271	0.0308	215,254	+0.00(+2.67%)
Mar 05, 2024	0.0315	0.0315	0.0293	0.0300	350,938	+0.00(+0.00%)
Mar 04, 2024	0.0340	0.0350	0.0292	0.0300	605,837	+0.00(+2.74%)
Mar 01, 2024	0.0285	0.0292	0.0265	0.0292	511,997	+0.00(+2.46%)
Feb 29, 2024	0.0277	0.0289	0.0265	0.0285	108,785	+0.00(+2.52%)
Feb 28, 2024	0.0265	0.0285	0.0265	0.0278	53,479	-0.00(-2.46%)
Feb 27, 2024	0.0260	0.0290	0.0260	0.0285	46,394	+0.00(+0.71%)
Feb 26, 2024	0.0280	0.0310	0.0270	0.0283	100,843	-0.00(-5.67%)
Feb 23, 2024	0.0281	0.0300	0.0280	0.0300	124,525	+0.00(+6.76%)
Feb 22, 2024	0.0293	0.0300	0.0280	0.0281	68,780	-0.00(-6.33%)
Feb 21, 2024	0.0286	0.0300	0.0286	0.0300	34,110	+0.00(+0.00%)
Feb 20, 2024	0.0300	0.0300	0.0280	0.0300	9,386	+0.00(+4.53%)
Feb 16, 2024	0.0285	0.0294	0.0285	0.0287	150,599	+0.00(+1.06%)
Feb 15, 2024	0.0280	0.0300	0.0280	0.0284	23,652	-0.00(-3.40%)
Feb 14, 2024	0.0299	0.0300	0.0280	0.0294	596,053	-0.00(-0.34%)
Feb 13, 2024	0.0298	0.0300	0.0295	0.0295	8,050	-0.00(-1.67%)
Feb 12, 2024	0.0295	0.0310	0.0295	0.0300	28,303	-0.00(-0.99%)
Feb 09, 2024	0.0295	0.0315	0.0295	0.0303	31,975	+0.00(+1.00%)
Feb 08, 2024	0.0295	0.0315	0.0295	0.0300	21,754	+0.00(+0.67%)
Feb 07, 2024	0.0303	0.0310	0.0298	0.0298	44,203	-0.00(-2.30%)
Feb 06, 2024	0.0310	0.0310	0.0305	0.0305	67,393	-0.00(-0.65%)
Feb 05, 2024	0.0315	0.0315	0.0300	0.0307	63,532	+0.00(+0.66%)
Feb 02, 2024	0.0315	0.0315	0.0302	0.0305	19,104	+0.00(+0.00%)
Feb 01, 2024	0.0300	0.0315	0.0300	0.0305	43,585	+0.00(+1.67%)
Jan 31, 2024	0.0320	0.0320	0.0300	0.0300	82,943	+0.00(+0.33%)
Jan 30, 2024	0.0288	0.0315	0.0288	0.0299	470,319	+0.00(+3.46%)
Jan 29, 2024	0.0294	0.0300	0.0283	0.0289	46,404	-0.00(-3.67%)
Jan 26, 2024	0.0290	0.0300	0.0283	0.0300	89,010	+0.00(+2.04%)
Jan 25, 2024	0.0300	0.0300	0.0290	0.0294	98,271	-0.00(-1.34%)
Jan 24, 2024	0.0300	0.0300	0.0291	0.0298	234,445	+0.00(+1.71%)
Jan 23, 2024	0.0320	0.0320	0.0285	0.0293	83,297	-0.00(-2.66%)
Jan 22, 2024	0.0280	0.0311	0.0280	0.0301	82,883	+0.00(+4.51%)
Jan 19, 2024	0.0290	0.0300	0.0280	0.0288	107,822	-0.00(-0.69%)
Jan 18, 2024	0.0310	0.0310	0.0280	0.0290	50,494	-0.00(-1.69%)
Jan 17, 2024	0.0315	0.0315	0.0280	0.0295	157,375	-0.00(-1.67%)
Jan 16, 2024	0.0290	0.0300	0.0290	0.0300	205,353	+0.00(+1.69%)
Jan 12, 2024	0.0301	0.0310	0.0290	0.0295	182,195	-0.00(-2.64%)
Jan 11, 2024	0.0295	0.0320	0.0285	0.0303	204,835	-0.00(-0.66%)
Jan 10, 2024	0.0330	0.0330	0.0295	0.0305	12,731	-0.00(-4.09%)
Jan 09, 2024	0.0284	0.0330	0.0280	0.0318	36,050	+0.00(+9.66%)
Jan 08, 2024	0.0320	0.0350	0.0290	0.0290	532,076	-0.00(-6.45%)
Jan 05, 2024	0.0325	0.0325	0.0300	0.0310	62,782	-0.00(-4.62%)
Jan 04, 2024	0.0292	0.0325	0.0292	0.0325	123,770	+0.00(+11.30%)
Jan 03, 2024	0.0330	0.0330	0.0287	0.0292	104,871	-0.00(-8.75%)
Jan 02, 2024	0.0323	0.0325	0.0306	0.0320	63,351	-0.00(-1.54%)
Dec 29, 2023	0.0305	0.0339	0.0300	0.0325	423,249	-0.00(-1.22%)
Dec 28, 2023	0.0321	0.0345	0.0283	0.0329	237,857	+0.00(+3.79%)
Dec 27, 2023	0.0324	0.0330	0.0306	0.0317	487,740	+0.00(+1.28%)
Dec 26, 2023	0.0306	0.0324	0.0306	0.0313	119,243	+0.00(+0.00%)
Dec 22, 2023	0.0265	0.0325	0.0265	0.0313	123,634	+0.00(+7.93%)
Dec 21, 2023	0.0295	0.0300	0.0260	0.0290	274,918	-0.00(-2.68%)
Dec 20, 2023	0.0330	0.0330	0.0284	0.0298	305,320	-0.00(-2.93%)
Dec 19, 2023	0.0323	0.0330	0.0307	0.0307	91,314	-0.00(-1.92%)
Dec 18, 2023	0.0300	0.0330	0.0300	0.0313	145,474	+0.00(+4.33%)
Dec 15, 2023	0.0309	0.0330	0.0291	0.0300	97,499	+0.00(+3.09%)
Dec 14, 2023	0.0312	0.0320	0.0291	0.0291	94,499	-0.00(-9.06%)
Dec 13, 2023	0.0291	0.0320	0.0291	0.0320	34,906	+0.00(+3.23%)
Dec 12, 2023	0.0285	0.0345	0.0285	0.0310	15,578	-0.00(-1.59%)
Dec 11, 2023	0.0280	0.0345	0.0280	0.0315	129,247	-0.00(-1.56%)
Dec 08, 2023	0.0320	0.0320	0.0284	0.0320	38,105	+0.00(+4.92%)
Dec 07, 2023	0.0284	0.0305	0.0284	0.0305	73,618	+0.00(+8.54%)
Dec 06, 2023	0.0291	0.0298	0.0260	0.0281	51,683	-0.00(-3.10%)
Dec 05, 2023	0.0298	0.0298	0.0281	0.0290	74,061	-0.00(-1.36%)
Dec 04, 2023	0.0250	0.0295	0.0250	0.0294	197,832	+0.00(+13.08%)
Dec 01, 2023	0.0300	0.0344	0.0221	0.0260	814,583	-0.01(-18.75%)
Nov 30, 2023	0.0314	0.0335	0.0300	0.0320	207,154	-0.00(-3.90%)
Nov 29, 2023	0.0340	0.0350	0.0300	0.0333	328,561	-0.00(-4.86%)
Nov 28, 2023	0.0340	0.0350	0.0330	0.0350	174,394	+0.00(+1.45%)
Nov 27, 2023	0.0333	0.0350	0.0333	0.0345	47,666	+0.00(+1.47%)
Nov 24, 2023	0.0369	0.0369	0.0333	0.0340	36,642	-0.00(-2.86%)
Nov 22, 2023	0.0345	0.0360	0.0340	0.0350	111,307	+0.00(+2.04%)
Nov 21, 2023	0.0369	0.0369	0.0326	0.0343	329,352	-0.00(-1.44%)
Nov 20, 2023	0.0330	0.0348	0.0325	0.0348	307,554	+0.00(+0.87%)
Nov 17, 2023	0.0342	0.0350	0.0330	0.0345	339,145	+0.00(+1.47%)
Nov 16, 2023	0.0369	0.0369	0.0310	0.0340	451,023	+0.00(+0.00%)
Nov 15, 2023	0.0330	0.0354	0.0325	0.0340	571,779	+0.00(+0.89%)
Nov 14, 2023	0.0340	0.0350	0.0330	0.0337	289,821	-0.00(-0.88%)
Nov 13, 2023	0.0351	0.0351	0.0305	0.0340	629,344	+0.00(+1.49%)
Nov 10, 2023	0.0355	0.0362	0.0320	0.0335	560,353	-0.00(-4.29%)
Nov 09, 2023	0.0337	0.0350	0.0320	0.0350	357,456	+0.00(+2.94%)
Nov 08, 2023	0.0345	0.0345	0.0288	0.0340	592,094	+0.00(+6.25%)
Nov 07, 2023	0.0280	0.0320	0.0265	0.0320	396,080	+0.00(+13.48%)
Nov 06, 2023	0.0330	0.0330	0.0268	0.0282	160,066	-0.00(-14.55%)
Nov 03, 2023	0.0330	0.0345	0.0310	0.0330	533,686	+0.00(+8.91%)
Nov 02, 2023	0.0301	0.0345	0.0250	0.0303	701,030	+0.00(+1.00%)
Nov 01, 2023	0.0311	0.0350	0.0289	0.0300	665,519	-0.01(-14.29%)
Oct 31, 2023	0.0311	0.0360	0.0311	0.0350	276,991	+0.00(+6.71%)
Oct 30, 2023	0.0311	0.0360	0.0311	0.0328	40,608	-0.00(-2.38%)
Oct 27, 2023	0.0360	0.0360	0.0311	0.0336	46,866	-0.00(-4.00%)
Oct 26, 2023	0.0350	0.0355	0.0350	0.0350	60,950	+0.00(+0.00%)
Oct 25, 2023	0.0365	0.0365	0.0350	0.0350	249,565	-0.00(-1.13%)
Oct 24, 2023	0.0361	0.0365	0.0351	0.0354	17,162	+0.00(+0.85%)
Oct 23, 2023	0.0351	0.0390	0.0350	0.0351	635,093	-0.00(-2.77%)
Oct 20, 2023	0.0351	0.0375	0.0351	0.0361	148,601	-0.00(-1.10%)
Oct 19, 2023	0.0370	0.0370	0.0351	0.0365	32,596	-0.00(-1.35%)
Oct 18, 2023	0.0378	0.0378	0.0351	0.0370	114,755	+0.00(+2.78%)
Oct 17, 2023	0.0369	0.0375	0.0360	0.0360	98,074	-0.00(-2.70%)
Oct 16, 2023	0.0350	0.0370	0.0350	0.0370	267,079	-0.00(-2.12%)
Oct 13, 2023	0.0350	0.0378	0.0305	0.0378	20,465	+0.00(+10.53%)
Oct 12, 2023	0.0350	0.0350	0.0305	0.0342	51,790	+0.00(+4.27%)
Oct 11, 2023	0.0305	0.0375	0.0305	0.0328	145,269	+0.00(+0.92%)
Oct 10, 2023	0.0337	0.0350	0.0325	0.0325	146,446	-0.00(-7.14%)
Oct 09, 2023	0.0388	0.0388	0.0305	0.0350	37,125	-0.00(-9.79%)
Oct 06, 2023	0.0350	0.0388	0.0350	0.0388	27,165	+0.00(+10.86%)
Oct 05, 2023	0.0388	0.0388	0.0350	0.0350	2,926	-0.00(-3.58%)
Oct 04, 2023	0.0388	0.0388	0.0334	0.0363	13,035	-0.00(-6.44%)
Oct 03, 2023	0.0388	0.0388	0.0320	0.0388	40,374	-0.00(-0.51%)
Oct 02, 2023	0.0380	0.0405	0.0364	0.0390	263,946	+0.00(+2.63%)
Sep 29, 2023	0.0380	0.0380	0.0361	0.0380	25,930	-0.00(-5.00%)
Sep 28, 2023	0.0408	0.0408	0.0380	0.0400	40,277	+0.00(+0.00%)
Sep 27, 2023	0.0400	0.0400	0.0360	0.0400	21,095	+0.00(+1.78%)
Sep 26, 2023	0.0380	0.0410	0.0380	0.0393	100,999	+0.00(+1.29%)
Sep 25, 2023	0.0415	0.0388	0.0376	0.0388	28,103	+0.00(+7.78%)
Sep 22, 2023	0.0410	0.0415	0.0360	0.0360	92,333	-0.01(-12.20%)
Sep 21, 2023	0.0400	0.0410	0.0350	0.0410	105,569	+0.00(+2.50%)
Sep 20, 2023	0.0370	0.0420	0.0361	0.0400	85,537	+0.00(+9.59%)
Sep 19, 2023	0.0410	0.0430	0.0365	0.0365	42,050	-0.00(-9.88%)
Sep 18, 2023	0.0440	0.0440	0.0390	0.0405	30,689	-0.00(-3.57%)
Sep 15, 2023	0.0385	0.0440	0.0385	0.0420	6,235	+0.00(+5.00%)
Sep 14, 2023	0.0370	0.0401	0.0370	0.0400	128,026	+0.00(+2.56%)
Sep 13, 2023	0.0400	0.0420	0.0360	0.0390	35,483	-0.00(-2.50%)
Sep 12, 2023	0.0400	0.0418	0.0380	0.0400	244,053	+0.00(+0.00%)
Sep 11, 2023	0.0418	0.0418	0.0385	0.0400	74,628	-0.00(-4.31%)
Sep 08, 2023	0.0400	0.0418	0.0390	0.0418	166,419	+0.00(+4.50%)
Sep 07, 2023	0.0405	0.0420	0.0380	0.0400	35,698	+0.00(+0.00%)
Sep 06, 2023	0.0445	0.0445	0.0382	0.0400	128,865	-0.00(-11.11%)
Sep 05, 2023	0.0353	0.0450	0.0353	0.0450	105,202	+0.01(+15.98%)
Sep 01, 2023	0.0418	0.0420	0.0353	0.0388	173,644	-0.00(-0.51%)
Aug 31, 2023	0.0350	0.0400	0.0350	0.0390	110,910	-0.00(-2.26%)
Aug 30, 2023	0.0437	0.0450	0.0350	0.0399	24,126	-0.01(-13.26%)
Aug 29, 2023	0.0403	0.0460	0.0350	0.0460	37,503	+0.00(+5.75%)
Aug 28, 2023	0.0365	0.0480	0.0365	0.0435	642,810	+0.01(+19.18%)
Aug 25, 2023	0.0377	0.0388	0.0365	0.0365	27,218	-0.00(-0.27%)
Aug 24, 2023	0.0389	0.0389	0.0350	0.0366	155,377	-0.00(-4.94%)
Aug 23, 2023	0.0380	0.0385	0.0340	0.0385	126,642	+0.00(+1.32%)
Aug 22, 2023	0.0340	0.0390	0.0330	0.0380	165,455	+0.00(+1.33%)
Aug 21, 2023	0.0400	0.0400	0.0350	0.0375	141,934	-0.00(-6.02%)
Aug 18, 2023	0.0399	0.0400	0.0330	0.0399	127,790	+0.00(+13.35%)
Aug 17, 2023	0.0400	0.0400	0.0311	0.0352	204,477	-0.00(-12.00%)
Aug 16, 2023	0.0445	0.0445	0.0375	0.0400	105,139	-0.00(-10.11%)
Aug 15, 2023	0.0410	0.0445	0.0410	0.0445	95,120	+0.00(+3.49%)
Aug 14, 2023	0.0445	0.0450	0.0410	0.0430	190,516	-0.00(-2.05%)
Aug 11, 2023	0.0425	0.0469	0.0410	0.0439	598,108	+0.00(+6.81%)
Aug 10, 2023	0.0450	0.0470	0.0411	0.0411	183,191	-0.00(-8.67%)
Aug 09, 2023	0.0490	0.0490	0.0411	0.0450	221,377	-0.00(-6.44%)
Aug 08, 2023	0.0450	0.0500	0.0450	0.0481	87,039	+0.00(+6.89%)
Aug 07, 2023	0.0450	0.0485	0.0450	0.0450	36,110	+0.00(+0.00%)
Aug 04, 2023	0.0417	0.0462	0.0417	0.0450	144,023	+0.00(+0.00%)
Aug 03, 2023	0.0500	0.0500	0.0411	0.0450	605,256	-0.00(-4.46%)
Aug 02, 2023	0.0480	0.0560	0.0445	0.0471	41,406	+0.00(+4.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

(OP: STEK )

Historical Prices

Popular Pages