STN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 1.930 | 1.930 | 1.750 | 1.780 | 1.780 | 1,123,000 |
| 2024-07-11 | 1.900 | 1.930 | 1.850 | 1.910 | 1.910 | 381,000 |
| 2024-07-10 | 1.900 | 1.900 | 1.860 | 1.900 | 1.900 | 582,000 |
| 2024-07-09 | 1.910 | 1.950 | 1.880 | 1.900 | 1.900 | 519,000 |
| 2024-07-08 | 1.930 | 1.960 | 1.880 | 1.910 | 1.910 | 587,000 |
| 2024-07-05 | 1.880 | 1.990 | 1.870 | 1.880 | 1.880 | 2,285,000 |
| 2024-07-04 | 1.900 | 1.920 | 1.750 | 1.880 | 1.880 | 867,000 |
| 2024-07-03 | 1.890 | 1.950 | 1.830 | 1.920 | 1.920 | 674,000 |
| 2024-07-02 | 1.720 | 1.920 | 1.710 | 1.880 | 1.880 | 1,326,000 |
| 2024-07-01 | 1.730 | 1.730 | 1.700 | 1.720 | 1.720 | 315,000 |
| 2024-06-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 545,000 |
| 2024-06-27 | 1.780 | 1.820 | 1.730 | 1.740 | 1.740 | 922,000 |
| 2024-06-26 | 1.780 | 1.820 | 1.730 | 1.790 | 1.790 | 559,000 |
| 2024-06-25 | 1.670 | 1.810 | 1.630 | 1.740 | 1.740 | 726,000 |
| 2024-06-24 | 1.700 | 1.700 | 1.590 | 1.670 | 1.670 | 371,000 |
| 2024-06-21 | 1.600 | 1.650 | 1.560 | 1.620 | 1.620 | 601,000 |
| 2024-06-20 | 1.530 | 1.660 | 1.530 | 1.600 | 1.600 | 868,000 |
| 2024-06-19 | 1.810 | 1.870 | 1.450 | 1.530 | 1.530 | 3,742,000 |
| 2024-06-18 | 1.840 | 1.890 | 1.790 | 1.790 | 1.790 | 466,000 |
| 2024-06-14 | 1.820 | 1.990 | 1.680 | 1.780 | 1.780 | 3,875,000 |
| 2024-06-13 | 1.880 | 1.910 | 1.590 | 1.790 | 1.790 | 3,637,000 |
| 2024-06-11 | 1.370 | 1.980 | 1.300 | 1.870 | 1.870 | 9,361,000 |
| 2024-06-10 | 1.270 | 1.380 | 1.260 | 1.360 | 1.360 | 954,000 |
| 2024-06-07 | 1.300 | 1.350 | 1.240 | 1.240 | 1.240 | 556,000 |
| 2024-06-06 | 1.120 | 1.340 | 1.120 | 1.240 | 1.240 | 3,461,000 |
| 2024-06-05 | 1.100 | 1.120 | 1.080 | 1.120 | 1.120 | 90,000 |
| 2024-06-04 | 1.130 | 1.130 | 1.060 | 1.100 | 1.100 | 352,000 |
| 2024-06-03 | 1.140 | 1.140 | 1.060 | 1.120 | 1.120 | 190,000 |
| 2024-05-31 | 1.090 | 1.090 | 1.020 | 1.080 | 1.080 | 58,000 |
| 2024-05-30 | 1.230 | 1.250 | 1.000 | 1.080 | 1.080 | 2,125,000 |
| 2024-05-29 | 1.040 | 1.260 | 1.040 | 1.180 | 1.180 | 4,246,000 |
| 2024-05-28 | 0.920 | 1.040 | 0.920 | 1.040 | 1.040 | 657,000 |
| 2024-05-27 | 0.970 | 0.970 | 0.910 | 0.920 | 0.920 | 125,000 |
| 2024-05-24 | 0.910 | 0.940 | 0.910 | 0.920 | 0.920 | 105,000 |
| 2024-05-23 | 0.920 | 1.000 | 0.900 | 0.920 | 0.920 | 418,000 |
| 2024-05-22 | 0.930 | 0.960 | 0.910 | 0.940 | 0.940 | 225,000 |
| 2024-05-21 | 0.960 | 1.000 | 0.920 | 0.920 | 0.920 | 252,000 |
| 2024-05-20 | 0.910 | 0.960 | 0.900 | 0.930 | 0.930 | 183,000 |
| 2024-05-17 | 0.920 | 0.960 | 0.900 | 0.900 | 0.900 | 349,000 |
| 2024-05-16 | 0.930 | 1.020 | 0.860 | 0.920 | 0.920 | 1,531,000 |
| 2024-05-15 | 1.030 | 1.150 | 0.950 | 0.980 | 0.980 | 1,559,000 |
| 2024-05-14 | 0.850 | 1.110 | 0.850 | 1.030 | 1.030 | 2,181,000 |
| 2024-05-13 | 0.790 | 0.880 | 0.790 | 0.850 | 0.850 | 275,000 |
| 2024-05-10 | 0.810 | 0.810 | 0.780 | 0.810 | 0.810 | 589,000 |
| 2024-05-09 | 0.770 | 0.850 | 0.770 | 0.800 | 0.800 | 608,000 |
| 2024-05-08 | 0.820 | 0.850 | 0.780 | 0.820 | 0.820 | 691,000 |
| 2024-05-07 | 0.910 | 0.910 | 0.710 | 0.800 | 0.800 | 1,410,000 |
| 2024-05-06 | 0.850 | 0.910 | 0.840 | 0.870 | 0.870 | 675,000 |
| 2024-05-03 | 0.760 | 0.900 | 0.700 | 0.870 | 0.870 | 1,870,000 |
| 2024-05-02 | 1.270 | 1.270 | 0.890 | 0.890 | 0.890 | 9,137,000 |
| 2024-04-30 | 1.300 | 2.000 | 1.080 | 1.270 | 1.270 | 14,690,000 |
← NewerPage 8 of 8 · 471 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.