StoneCo Ltd NASDAQ:STNE Historical Prices

Below are the 1346 trading days of historical prices for STNE.

# Exchange Symbol Date Open High Low Close
1346 NASDAQ STNE Mon, Mar 4, 2024 17.09 17.21 16.35 16.42
1345 NASDAQ STNE Fri, Mar 1, 2024 17.21 17.45 16.97 17.12
1344 NASDAQ STNE Thu, Feb 29, 2024 17.49 17.58 17.09 17.21
1343 NASDAQ STNE Wed, Feb 28, 2024 17.10 17.44 17.02 17.26
1342 NASDAQ STNE Tue, Feb 27, 2024 17.16 17.43 16.95 17.37
1341 NASDAQ STNE Mon, Feb 26, 2024 17.00 17.21 16.94 17.06
1340 NASDAQ STNE Fri, Feb 23, 2024 16.48 17.04 16.43 16.83
1339 NASDAQ STNE Thu, Feb 22, 2024 16.50 16.55 16.29 16.50
1338 NASDAQ STNE Wed, Feb 21, 2024 16.20 16.39 16.10 16.23
1337 NASDAQ STNE Tue, Feb 20, 2024 16.39 16.62 16.26 16.57
1336 NASDAQ STNE Fri, Feb 16, 2024 17.18 17.19 16.48 16.50
1335 NASDAQ STNE Thu, Feb 15, 2024 17.10 17.44 16.97 17.20
1334 NASDAQ STNE Wed, Feb 14, 2024 17.30 17.62 17.20 17.52
1333 NASDAQ STNE Tue, Feb 13, 2024 16.95 17.30 16.43 17.02
1332 NASDAQ STNE Mon, Feb 12, 2024 18.06 18.19 17.37 17.55
1331 NASDAQ STNE Fri, Feb 9, 2024 18.61 19.46 17.87 18.11
1330 NASDAQ STNE Thu, Feb 8, 2024 18.00 18.20 17.83 18.16
1329 NASDAQ STNE Wed, Feb 7, 2024 18.06 18.26 17.62 17.97
1328 NASDAQ STNE Tue, Feb 6, 2024 17.56 17.94 17.32 17.92
1327 NASDAQ STNE Mon, Feb 5, 2024 18.06 18.13 17.38 17.62
1326 NASDAQ STNE Fri, Feb 2, 2024 17.67 18.34 17.67 18.21
1325 NASDAQ STNE Thu, Feb 1, 2024 17.10 17.94 16.95 17.88
1324 NASDAQ STNE Wed, Jan 31, 2024 17.72 17.90 17.16 17.19
1323 NASDAQ STNE Tue, Jan 30, 2024 18.27 18.27 17.64 17.81
1322 NASDAQ STNE Mon, Jan 29, 2024 18.12 18.60 18.09 18.32
1321 NASDAQ STNE Fri, Jan 26, 2024 17.90 18.27 17.78 18.10
1320 NASDAQ STNE Thu, Jan 25, 2024 17.55 17.92 17.31 17.90
1319 NASDAQ STNE Wed, Jan 24, 2024 17.47 17.74 17.27 17.37
1318 NASDAQ STNE Tue, Jan 23, 2024 17.43 17.48 17.01 17.08
1317 NASDAQ STNE Mon, Jan 22, 2024 17.65 18.87 17.13 17.33
1316 NASDAQ STNE Fri, Jan 19, 2024 17.43 17.45 16.54 17.03
1315 NASDAQ STNE Thu, Jan 18, 2024 17.80 18.05 17.14 17.38
1314 NASDAQ STNE Wed, Jan 17, 2024 17.37 17.77 17.17 17.55
1313 NASDAQ STNE Tue, Jan 16, 2024 17.02 18.00 16.97 17.68
1312 NASDAQ STNE Fri, Jan 12, 2024 17.38 17.48 16.72 17.11
1311 NASDAQ STNE Thu, Jan 11, 2024 17.04 17.28 16.77 17.04
1310 NASDAQ STNE Wed, Jan 10, 2024 16.63 17.07 16.15 17.02
1309 NASDAQ STNE Tue, Jan 9, 2024 17.02 17.20 16.44 16.67
1308 NASDAQ STNE Mon, Jan 8, 2024 17.27 17.61 17.12 17.46
1307 NASDAQ STNE Fri, Jan 5, 2024 16.67 17.24 16.63 17.10
1306 NASDAQ STNE Thu, Jan 4, 2024 16.95 16.95 16.58 16.62
1305 NASDAQ STNE Wed, Jan 3, 2024 17.35 17.38 17.01 17.07
1304 NASDAQ STNE Tue, Jan 2, 2024 17.76 17.98 17.42 17.67
1303 NASDAQ STNE Fri, Dec 29, 2023 18.30 18.44 18.01 18.03
1302 NASDAQ STNE Thu, Dec 28, 2023 18.50 18.60 18.27 18.29
1301 NASDAQ STNE Wed, Dec 27, 2023 18.20 18.61 18.05 18.53
1300 NASDAQ STNE Tue, Dec 26, 2023 18.06 18.23 17.94 18.16
1299 NASDAQ STNE Fri, Dec 22, 2023 17.94 18.06 17.79 18.01
1298 NASDAQ STNE Thu, Dec 21, 2023 17.70 17.91 17.52 17.84
1297 NASDAQ STNE Wed, Dec 20, 2023 17.90 18.30 17.39 17.41
1296 NASDAQ STNE Tue, Dec 19, 2023 17.62 18.33 17.57 17.96
1295 NASDAQ STNE Mon, Dec 18, 2023 17.46 17.74 17.12 17.50
1294 NASDAQ STNE Fri, Dec 15, 2023 17.12 17.60 16.88 17.08
1293 NASDAQ STNE Thu, Dec 14, 2023 16.95 17.37 16.86 17.01
1292 NASDAQ STNE Wed, Dec 13, 2023 15.97 16.58 15.76 16.58
1291 NASDAQ STNE Tue, Dec 12, 2023 15.63 16.01 15.39 15.91
1290 NASDAQ STNE Mon, Dec 11, 2023 15.90 15.90 15.26 15.68
1289 NASDAQ STNE Fri, Dec 8, 2023 15.95 16.17 15.75 15.84
1288 NASDAQ STNE Thu, Dec 7, 2023 16.29 16.29 15.67 15.95
1287 NASDAQ STNE Wed, Dec 6, 2023 16.37 16.80 16.24 16.27
1286 NASDAQ STNE Tue, Dec 5, 2023 16.40 16.64 15.99 16.21
1285 NASDAQ STNE Mon, Dec 4, 2023 16.23 16.64 15.91 16.43
1284 NASDAQ STNE Fri, Dec 1, 2023 15.65 16.45 15.50 16.40
1283 NASDAQ STNE Thu, Nov 30, 2023 15.23 15.64 15.11 15.60
1282 NASDAQ STNE Wed, Nov 29, 2023 15.00 15.44 14.95 15.31
1281 NASDAQ STNE Tue, Nov 28, 2023 14.72 14.96 14.68 14.90
1280 NASDAQ STNE Mon, Nov 27, 2023 14.50 14.79 14.34 14.71
1279 NASDAQ STNE Fri, Nov 24, 2023 14.15 14.52 14.10 14.50
1278 NASDAQ STNE Wed, Nov 22, 2023 13.92 14.47 13.89 14.19
1277 NASDAQ STNE Tue, Nov 21, 2023 13.75 13.95 13.66 13.72
1276 NASDAQ STNE Mon, Nov 20, 2023 14.01 14.10 13.72 13.91
1275 NASDAQ STNE Fri, Nov 17, 2023 13.80 14.18 13.46 13.87
1274 NASDAQ STNE Thu, Nov 16, 2023 13.74 14.22 13.49 13.68
1273 NASDAQ STNE Wed, Nov 15, 2023 13.26 14.09 13.04 13.56
1272 NASDAQ STNE Tue, Nov 14, 2023 12.44 12.95 12.35 12.85
1271 NASDAQ STNE Mon, Nov 13, 2023 11.15 12.16 11.09 12.10
1270 NASDAQ STNE Fri, Nov 10, 2023 10.30 10.86 10.20 10.72
1269 NASDAQ STNE Thu, Nov 9, 2023 10.60 10.65 10.25 10.29
1268 NASDAQ STNE Wed, Nov 8, 2023 10.57 10.61 10.27 10.37
1267 NASDAQ STNE Tue, Nov 7, 2023 10.68 10.93 10.58 10.60
1266 NASDAQ STNE Mon, Nov 6, 2023 10.99 11.12 10.62 10.69
1265 NASDAQ STNE Fri, Nov 3, 2023 10.59 11.16 10.59 10.94
1264 NASDAQ STNE Thu, Nov 2, 2023 10.23 10.42 9.96 10.40
1263 NASDAQ STNE Wed, Nov 1, 2023 9.91 10.21 9.86 10.16
1262 NASDAQ STNE Tue, Oct 31, 2023 9.68 9.96 9.68 9.92
1261 NASDAQ STNE Mon, Oct 30, 2023 9.78 9.88 9.66 9.73
1260 NASDAQ STNE Fri, Oct 27, 2023 9.77 9.85 9.55 9.60
1259 NASDAQ STNE Thu, Oct 26, 2023 9.85 10.04 9.66 9.71
1258 NASDAQ STNE Wed, Oct 25, 2023 9.95 9.98 9.65 9.82
1257 NASDAQ STNE Tue, Oct 24, 2023 10.08 10.37 9.89 10.09
1256 NASDAQ STNE Mon, Oct 23, 2023 9.84 10.20 9.71 10.01
1255 NASDAQ STNE Fri, Oct 20, 2023 10.19 10.25 9.85 9.95
1254 NASDAQ STNE Thu, Oct 19, 2023 10.09 10.28 9.92 10.12
1253 NASDAQ STNE Wed, Oct 18, 2023 9.89 10.24 9.82 10.09
1252 NASDAQ STNE Tue, Oct 17, 2023 9.65 10.17 9.60 10.04
1251 NASDAQ STNE Mon, Oct 16, 2023 9.75 9.88 9.34 9.76
1250 NASDAQ STNE Fri, Oct 13, 2023 9.71 9.88 9.62 9.71
1249 NASDAQ STNE Thu, Oct 12, 2023 10.04 10.05 9.54 9.61
1248 NASDAQ STNE Wed, Oct 11, 2023 10.41 10.46 9.83 10.00
1247 NASDAQ STNE Tue, Oct 10, 2023 9.97 10.56 9.91 10.40
1246 NASDAQ STNE Mon, Oct 9, 2023 9.87 10.04 9.67 9.91
1245 NASDAQ STNE Fri, Oct 6, 2023 9.97 10.13 9.72 10.01
1244 NASDAQ STNE Thu, Oct 5, 2023 10.34 10.48 9.95 10.08
1243 NASDAQ STNE Wed, Oct 4, 2023 10.65 10.83 10.45 10.50
1242 NASDAQ STNE Tue, Oct 3, 2023 10.51 10.78 10.13 10.25
1241 NASDAQ STNE Mon, Oct 2, 2023 10.62 10.73 10.53 10.68
1240 NASDAQ STNE Fri, Sep 29, 2023 10.77 11.02 10.56 10.67
1239 NASDAQ STNE Thu, Sep 28, 2023 10.26 10.71 10.18 10.64
1238 NASDAQ STNE Wed, Sep 27, 2023 10.38 10.54 10.09 10.24
1237 NASDAQ STNE Tue, Sep 26, 2023 10.42 10.52 10.19 10.32
1236 NASDAQ STNE Mon, Sep 25, 2023 10.44 10.71 10.37 10.52
1235 NASDAQ STNE Fri, Sep 22, 2023 10.51 10.67 10.37 10.64
1234 NASDAQ STNE Thu, Sep 21, 2023 10.55 10.65 10.35 10.40
1233 NASDAQ STNE Wed, Sep 20, 2023 11.11 11.22 10.69 10.75
1232 NASDAQ STNE Tue, Sep 19, 2023 11.33 11.36 10.87 10.96
1231 NASDAQ STNE Mon, Sep 18, 2023 11.32 11.56 11.28 11.39
1230 NASDAQ STNE Fri, Sep 15, 2023 11.56 11.77 11.33 11.36
1229 NASDAQ STNE Thu, Sep 14, 2023 11.70 11.70 11.27 11.61
1228 NASDAQ STNE Wed, Sep 13, 2023 11.57 11.72 11.47 11.58
1227 NASDAQ STNE Tue, Sep 12, 2023 11.50 11.77 11.46 11.53
1226 NASDAQ STNE Mon, Sep 11, 2023 11.67 11.67 11.67 11.67
1225 NASDAQ STNE Fri, Sep 8, 2023 11.68 11.69 11.36 11.49
1224 NASDAQ STNE Thu, Sep 7, 2023 11.81 11.88 11.61 11.69
1223 NASDAQ STNE Wed, Sep 6, 2023 12.29 12.36 11.90 11.95
1222 NASDAQ STNE Tue, Sep 5, 2023 12.37 12.45 12.13 12.28
1221 NASDAQ STNE Fri, Sep 1, 2023 12.40 12.66 12.26 12.54
1220 NASDAQ STNE Thu, Aug 31, 2023 12.30 12.33 12.06 12.26
1219 NASDAQ STNE Wed, Aug 30, 2023 12.57 12.60 12.22 12.25
1218 NASDAQ STNE Tue, Aug 29, 2023 12.05 12.69 11.95 12.66
1217 NASDAQ STNE Mon, Aug 28, 2023 12.20 12.24 11.75 12.10
1216 NASDAQ STNE Fri, Aug 25, 2023 11.81 12.39 11.59 12.19
1215 NASDAQ STNE Thu, Aug 24, 2023 12.27 12.28 11.79 11.83
1214 NASDAQ STNE Wed, Aug 23, 2023 12.39 12.59 12.22 12.27
1213 NASDAQ STNE Tue, Aug 22, 2023 12.45 12.60 12.06 12.31
1212 NASDAQ STNE Mon, Aug 21, 2023 12.35 12.67 12.00 12.35
1211 NASDAQ STNE Fri, Aug 18, 2023 12.10 12.54 11.85 12.32
1210 NASDAQ STNE Thu, Aug 17, 2023 13.67 13.70 12.12 12.33
1209 NASDAQ STNE Wed, Aug 16, 2023 14.09 14.15 13.28 13.34
1208 NASDAQ STNE Tue, Aug 15, 2023 13.26 13.81 12.86 13.62
1207 NASDAQ STNE Mon, Aug 14, 2023 13.52 13.68 13.12 13.43
1206 NASDAQ STNE Fri, Aug 11, 2023 13.51 13.97 13.33 13.60
1205 NASDAQ STNE Thu, Aug 10, 2023 13.85 14.11 13.54 13.68
1204 NASDAQ STNE Wed, Aug 9, 2023 13.81 13.96 13.41 13.63
1203 NASDAQ STNE Tue, Aug 8, 2023 13.74 13.79 13.43 13.77
1202 NASDAQ STNE Mon, Aug 7, 2023 13.50 14.17 13.40 14.13
1201 NASDAQ STNE Fri, Aug 4, 2023 13.90 14.07 13.46 13.49
1200 NASDAQ STNE Thu, Aug 3, 2023 13.92 14.36 13.78 13.83
1199 NASDAQ STNE Wed, Aug 2, 2023 14.25 14.30 13.33 13.60
1198 NASDAQ STNE Tue, Aug 1, 2023 14.35 14.83 14.32 14.65
1197 NASDAQ STNE Mon, Jul 31, 2023 14.16 14.69 13.95 14.49
1196 NASDAQ STNE Fri, Jul 28, 2023 13.45 13.90 13.27 13.81
1195 NASDAQ STNE Thu, Jul 27, 2023 13.60 13.76 13.10 13.26
1194 NASDAQ STNE Wed, Jul 26, 2023 13.40 13.68 13.12 13.44
1193 NASDAQ STNE Tue, Jul 25, 2023 13.53 13.82 13.23 13.29
1192 NASDAQ STNE Mon, Jul 24, 2023 13.20 13.75 12.93 13.41
1191 NASDAQ STNE Fri, Jul 21, 2023 12.56 13.22 12.48 13.09
1190 NASDAQ STNE Thu, Jul 20, 2023 12.06 12.52 12.03 12.44
1189 NASDAQ STNE Wed, Jul 19, 2023 12.43 12.54 12.13 12.17
1188 NASDAQ STNE Tue, Jul 18, 2023 12.45 12.64 12.20 12.33
1187 NASDAQ STNE Mon, Jul 17, 2023 12.23 12.50 12.06 12.43
1186 NASDAQ STNE Fri, Jul 14, 2023 12.86 12.93 12.11 12.17
1185 NASDAQ STNE Thu, Jul 13, 2023 12.35 13.09 12.33 12.85
1184 NASDAQ STNE Wed, Jul 12, 2023 11.70 12.42 11.65 12.27
1183 NASDAQ STNE Tue, Jul 11, 2023 11.38 11.50 11.21 11.39
1182 NASDAQ STNE Mon, Jul 10, 2023 11.21 11.58 11.08 11.41
1181 NASDAQ STNE Fri, Jul 7, 2023 11.33 11.65 11.28 11.31
1180 NASDAQ STNE Thu, Jul 6, 2023 11.75 11.80 11.18 11.33
1179 NASDAQ STNE Wed, Jul 5, 2023 12.46 12.50 11.86 11.98
1178 NASDAQ STNE Mon, Jul 3, 2023 12.77 12.77 12.41 12.66
1177 NASDAQ STNE Fri, Jun 30, 2023 12.61 12.95 12.61 12.74
1176 NASDAQ STNE Thu, Jun 29, 2023 12.91 12.91 12.37 12.47
1175 NASDAQ STNE Wed, Jun 28, 2023 12.71 13.00 12.47 12.75
1174 NASDAQ STNE Tue, Jun 27, 2023 12.91 12.99 12.63 12.81
1173 NASDAQ STNE Mon, Jun 26, 2023 13.50 13.71 12.62 12.80
1172 NASDAQ STNE Fri, Jun 23, 2023 13.41 13.87 13.32 13.55
1171 NASDAQ STNE Thu, Jun 22, 2023 14.03 14.24 13.56 13.57
1170 NASDAQ STNE Wed, Jun 21, 2023 14.19 14.30 13.66 14.22
1169 NASDAQ STNE Tue, Jun 20, 2023 13.41 14.29 13.24 14.19
1168 NASDAQ STNE Fri, Jun 16, 2023 13.35 13.77 13.18 13.52
1167 NASDAQ STNE Thu, Jun 15, 2023 13.04 13.41 12.38 13.21
1166 NASDAQ STNE Wed, Jun 14, 2023 13.52 13.62 13.04 13.07
1165 NASDAQ STNE Tue, Jun 13, 2023 13.85 14.00 13.33 13.54
1164 NASDAQ STNE Mon, Jun 12, 2023 12.79 13.32 12.68 13.25
1163 NASDAQ STNE Fri, Jun 9, 2023 12.91 12.97 12.58 12.70
1162 NASDAQ STNE Thu, Jun 8, 2023 12.88 13.13 12.72 12.78
1161 NASDAQ STNE Wed, Jun 7, 2023 13.30 13.57 12.74 12.88
1160 NASDAQ STNE Tue, Jun 6, 2023 12.73 13.24 12.66 13.15
1159 NASDAQ STNE Mon, Jun 5, 2023 12.92 12.98 12.58 12.77
1158 NASDAQ STNE Fri, Jun 2, 2023 13.30 13.43 12.88 12.99
1157 NASDAQ STNE Thu, Jun 1, 2023 12.45 13.36 12.41 13.11
1156 NASDAQ STNE Wed, May 31, 2023 12.48 12.62 12.23 12.53
1155 NASDAQ STNE Tue, May 30, 2023 12.37 12.67 12.17 12.52
1154 NASDAQ STNE Fri, May 26, 2023 12.95 12.97 12.13 12.26
1153 NASDAQ STNE Thu, May 25, 2023 12.77 13.16 12.53 12.97
1152 NASDAQ STNE Wed, May 24, 2023 13.15 13.26 12.58 12.66
1151 NASDAQ STNE Tue, May 23, 2023 13.77 14.11 13.25 13.27
1150 NASDAQ STNE Mon, May 22, 2023 13.55 14.03 13.38 13.79
1149 NASDAQ STNE Fri, May 19, 2023 13.73 14.06 13.33 13.36
1148 NASDAQ STNE Thu, May 18, 2023 13.90 13.94 13.05 13.62
1147 NASDAQ STNE Wed, May 17, 2023 14.02 14.60 13.86 14.50
1146 NASDAQ STNE Tue, May 16, 2023 14.03 14.25 13.83 14.02
1145 NASDAQ STNE Mon, May 15, 2023 13.85 14.41 13.66 14.10
1144 NASDAQ STNE Fri, May 12, 2023 13.94 14.07 13.52 13.81
1143 NASDAQ STNE Thu, May 11, 2023 13.39 14.07 13.22 13.94
1142 NASDAQ STNE Wed, May 10, 2023 13.66 13.93 13.09 13.40
1141 NASDAQ STNE Tue, May 9, 2023 13.66 13.89 13.42 13.46
1140 NASDAQ STNE Mon, May 8, 2023 13.62 14.23 13.62 13.81
1139 NASDAQ STNE Fri, May 5, 2023 12.83 13.65 12.80 13.60
1138 NASDAQ STNE Thu, May 4, 2023 12.27 13.00 12.22 12.68
1137 NASDAQ STNE Wed, May 3, 2023 12.19 12.50 12.02 12.21
1136 NASDAQ STNE Tue, May 2, 2023 12.40 12.40 11.74 12.06
1135 NASDAQ STNE Mon, May 1, 2023 12.32 12.51 12.19 12.44
1134 NASDAQ STNE Fri, Apr 28, 2023 11.72 12.53 11.68 12.32
1133 NASDAQ STNE Thu, Apr 27, 2023 11.90 12.16 11.51 11.80
1132 NASDAQ STNE Wed, Apr 26, 2023 11.88 12.09 11.69 11.72
1131 NASDAQ STNE Tue, Apr 25, 2023 11.48 12.02 11.41 11.80
1130 NASDAQ STNE Mon, Apr 24, 2023 11.73 12.10 11.68 11.73
1129 NASDAQ STNE Fri, Apr 21, 2023 11.58 11.75 11.41 11.74
1128 NASDAQ STNE Thu, Apr 20, 2023 11.15 11.68 11.05 11.60
1127 NASDAQ STNE Wed, Apr 19, 2023 11.44 11.65 11.01 11.30
1126 NASDAQ STNE Tue, Apr 18, 2023 11.44 11.66 11.26 11.64
1125 NASDAQ STNE Mon, Apr 17, 2023 11.85 11.87 11.41 11.41
1124 NASDAQ STNE Fri, Apr 14, 2023 11.37 11.88 11.31 11.84
1123 NASDAQ STNE Thu, Apr 13, 2023 10.60 11.60 10.53 11.39
1122 NASDAQ STNE Wed, Apr 12, 2023 10.35 10.86 10.28 10.51
1121 NASDAQ STNE Tue, Apr 11, 2023 9.28 10.37 9.27 10.18
1120 NASDAQ STNE Mon, Apr 10, 2023 8.86 9.14 8.73 9.07
1119 NASDAQ STNE Thu, Apr 6, 2023 8.90 9.02 8.81 8.95
1118 NASDAQ STNE Wed, Apr 5, 2023 8.84 9.03 8.73 8.97
1117 NASDAQ STNE Tue, Apr 4, 2023 9.31 9.38 8.90 8.95
1116 NASDAQ STNE Mon, Apr 3, 2023 9.50 9.62 9.15 9.23
1115 NASDAQ STNE Fri, Mar 31, 2023 9.49 9.77 9.40 9.54
1114 NASDAQ STNE Thu, Mar 30, 2023 9.59 9.79 9.38 9.48
1113 NASDAQ STNE Wed, Mar 29, 2023 9.38 9.50 9.22 9.45
1112 NASDAQ STNE Tue, Mar 28, 2023 9.25 9.42 9.12 9.23
1111 NASDAQ STNE Mon, Mar 27, 2023 9.11 9.31 9.00 9.18
1110 NASDAQ STNE Fri, Mar 24, 2023 8.75 8.98 8.69 8.94
1109 NASDAQ STNE Thu, Mar 23, 2023 9.20 9.37 8.63 8.83
1108 NASDAQ STNE Wed, Mar 22, 2023 9.59 9.60 9.14 9.15
1107 NASDAQ STNE Tue, Mar 21, 2023 9.08 9.68 9.02 9.57
1106 NASDAQ STNE Mon, Mar 20, 2023 8.79 9.14 8.67 8.93
1105 NASDAQ STNE Fri, Mar 17, 2023 9.41 9.45 8.63 8.87
1104 NASDAQ STNE Thu, Mar 16, 2023 9.20 9.42 8.89 9.41
1103 NASDAQ STNE Wed, Mar 15, 2023 8.88 9.84 8.84 9.20
1102 NASDAQ STNE Tue, Mar 14, 2023 8.92 9.42 8.87 9.09
1101 NASDAQ STNE Mon, Mar 13, 2023 8.49 8.83 8.09 8.59
1100 NASDAQ STNE Fri, Mar 10, 2023 8.89 9.00 8.55 8.72
1099 NASDAQ STNE Thu, Mar 9, 2023 9.51 9.60 8.92 8.92
1098 NASDAQ STNE Wed, Mar 8, 2023 9.20 9.63 9.17 9.57
1097 NASDAQ STNE Tue, Mar 7, 2023 9.04 9.25 8.91 9.10
1096 NASDAQ STNE Mon, Mar 6, 2023 8.59 9.21 8.55 9.11
1095 NASDAQ STNE Fri, Mar 3, 2023 8.35 8.70 8.31 8.51
1094 NASDAQ STNE Thu, Mar 2, 2023 8.27 8.42 8.13 8.24
1093 NASDAQ STNE Wed, Mar 1, 2023 8.60 8.66 8.27 8.40
1092 NASDAQ STNE Tue, Feb 28, 2023 8.68 8.78 8.50 8.51
1091 NASDAQ STNE Mon, Feb 27, 2023 8.80 8.82 8.61 8.69
1090 NASDAQ STNE Fri, Feb 24, 2023 8.80 8.89 8.58 8.65
1089 NASDAQ STNE Thu, Feb 23, 2023 9.18 9.24 8.88 8.96
1088 NASDAQ STNE Wed, Feb 22, 2023 9.11 9.30 9.01 9.07
1087 NASDAQ STNE Tue, Feb 21, 2023 9.16 9.28 9.02 9.07
1086 NASDAQ STNE Fri, Feb 17, 2023 9.59 9.63 9.20 9.29
1085 NASDAQ STNE Thu, Feb 16, 2023 9.83 10.09 9.67 9.72
1084 NASDAQ STNE Wed, Feb 15, 2023 9.71 10.12 9.63 10.09
1083 NASDAQ STNE Tue, Feb 14, 2023 9.54 9.98 9.41 9.76
1082 NASDAQ STNE Mon, Feb 13, 2023 9.63 9.91 9.50 9.64
1081 NASDAQ STNE Fri, Feb 10, 2023 9.79 9.86 9.52 9.62
1080 NASDAQ STNE Thu, Feb 9, 2023 10.25 10.33 9.68 9.89
1079 NASDAQ STNE Wed, Feb 8, 2023 10.15 10.46 9.94 10.15
1078 NASDAQ STNE Tue, Feb 7, 2023 10.16 10.30 9.93 10.20
1077 NASDAQ STNE Mon, Feb 6, 2023 10.51 10.70 10.12 10.17
1076 NASDAQ STNE Fri, Feb 3, 2023 11.11 11.32 10.64 10.70
1075 NASDAQ STNE Thu, Feb 2, 2023 11.75 11.86 11.32 11.47
1074 NASDAQ STNE Wed, Feb 1, 2023 11.21 11.40 10.79 11.35
1073 NASDAQ STNE Tue, Jan 31, 2023 11.15 11.52 11.10 11.16
1072 NASDAQ STNE Mon, Jan 30, 2023 11.30 11.37 10.96 11.13
1071 NASDAQ STNE Fri, Jan 27, 2023 11.54 11.77 11.43 11.53
1070 NASDAQ STNE Thu, Jan 26, 2023 11.42 11.64 11.21 11.60
1069 NASDAQ STNE Wed, Jan 25, 2023 10.62 11.22 10.43 11.19
1068 NASDAQ STNE Tue, Jan 24, 2023 10.10 10.81 9.97 10.67
1067 NASDAQ STNE Mon, Jan 23, 2023 9.85 10.40 9.72 10.15
1066 NASDAQ STNE Fri, Jan 20, 2023 9.72 9.88 9.41 9.76
1065 NASDAQ STNE Thu, Jan 19, 2023 9.54 9.68 9.39 9.62
1064 NASDAQ STNE Wed, Jan 18, 2023 9.85 10.08 9.53 9.76
1063 NASDAQ STNE Tue, Jan 17, 2023 9.70 10.13 9.41 9.73
1062 NASDAQ STNE Fri, Jan 13, 2023 9.87 9.88 9.58 9.68
1061 NASDAQ STNE Thu, Jan 12, 2023 10.00 10.05 9.34 9.99
1060 NASDAQ STNE Wed, Jan 11, 2023 9.63 9.93 9.44 9.91
1059 NASDAQ STNE Tue, Jan 10, 2023 9.33 9.70 9.31 9.60
1058 NASDAQ STNE Mon, Jan 9, 2023 9.44 9.50 9.22 9.33
1057 NASDAQ STNE Fri, Jan 6, 2023 9.03 9.45 8.72 9.29
1056 NASDAQ STNE Thu, Jan 5, 2023 8.60 9.04 8.47 9.01
1055 NASDAQ STNE Wed, Jan 4, 2023 8.58 8.96 8.48 8.76
1054 NASDAQ STNE Tue, Jan 3, 2023 9.47 9.59 8.42 8.47
1053 NASDAQ STNE Fri, Dec 30, 2022 9.32 9.49 9.23 9.44
1052 NASDAQ STNE Thu, Dec 29, 2022 9.27 9.52 9.09 9.50
1051 NASDAQ STNE Wed, Dec 28, 2022 9.08 9.21 8.85 9.17
1050 NASDAQ STNE Tue, Dec 27, 2022 9.54 9.55 9.07 9.14
1049 NASDAQ STNE Fri, Dec 23, 2022 9.27 9.78 9.27 9.60
1048 NASDAQ STNE Thu, Dec 22, 2022 9.38 9.38 8.87 9.24
1047 NASDAQ STNE Wed, Dec 21, 2022 9.33 9.52 9.12 9.47
1046 NASDAQ STNE Tue, Dec 20, 2022 9.30 9.52 9.17 9.26
1045 NASDAQ STNE Mon, Dec 19, 2022 8.96 9.36 8.82 9.30
1044 NASDAQ STNE Fri, Dec 16, 2022 9.04 9.31 8.88 8.99
1043 NASDAQ STNE Thu, Dec 15, 2022 9.34 9.40 9.09 9.16
1042 NASDAQ STNE Wed, Dec 14, 2022 9.45 9.73 9.09 9.52
1041 NASDAQ STNE Tue, Dec 13, 2022 9.98 10.28 9.39 9.41
1040 NASDAQ STNE Mon, Dec 12, 2022 9.81 9.82 9.23 9.50
1039 NASDAQ STNE Fri, Dec 9, 2022 10.20 10.22 9.78 9.86
1038 NASDAQ STNE Thu, Dec 8, 2022 10.40 10.73 10.22 10.28
1037 NASDAQ STNE Wed, Dec 7, 2022 10.66 10.66 10.01 10.27
1036 NASDAQ STNE Tue, Dec 6, 2022 11.31 11.42 10.78 10.96
1035 NASDAQ STNE Mon, Dec 5, 2022 11.82 11.98 11.11 11.27
1034 NASDAQ STNE Fri, Dec 2, 2022 11.49 11.98 11.42 11.91
1033 NASDAQ STNE Thu, Dec 1, 2022 11.97 12.29 11.55 11.75
1032 NASDAQ STNE Wed, Nov 30, 2022 11.04 11.72 10.99 11.68
1031 NASDAQ STNE Tue, Nov 29, 2022 10.65 11.09 10.65 10.92
1030 NASDAQ STNE Mon, Nov 28, 2022 10.77 11.05 10.50 10.58
1029 NASDAQ STNE Fri, Nov 25, 2022 10.35 10.41 10.09 10.31
1028 NASDAQ STNE Wed, Nov 23, 2022 11.09 11.20 10.24 10.44
1027 NASDAQ STNE Tue, Nov 22, 2022 11.11 11.41 10.73 11.24
1026 NASDAQ STNE Mon, Nov 21, 2022 11.41 11.75 10.89 11.18
1025 NASDAQ STNE Fri, Nov 18, 2022 11.33 11.76 10.96 11.53
1024 NASDAQ STNE Thu, Nov 17, 2022 10.12 10.29 9.75 9.87
1023 NASDAQ STNE Wed, Nov 16, 2022 11.15 11.24 10.41 10.47
1022 NASDAQ STNE Tue, Nov 15, 2022 11.39 11.67 11.10 11.39
1021 NASDAQ STNE Mon, Nov 14, 2022 10.92 11.27 10.72 10.95
1020 NASDAQ STNE Fri, Nov 11, 2022 10.34 11.32 10.31 11.05
1019 NASDAQ STNE Thu, Nov 10, 2022 10.97 11.21 10.19 10.22
1018 NASDAQ STNE Wed, Nov 9, 2022 10.50 10.54 10.23 10.23
1017 NASDAQ STNE Tue, Nov 8, 2022 10.69 11.22 10.58 10.75
1016 NASDAQ STNE Mon, Nov 7, 2022 10.93 10.95 10.43 10.70
1015 NASDAQ STNE Fri, Nov 4, 2022 11.99 12.10 10.69 10.81
1014 NASDAQ STNE Thu, Nov 3, 2022 10.25 12.16 10.21 12.04
1013 NASDAQ STNE Wed, Nov 2, 2022 10.96 11.14 10.48 10.49
1012 NASDAQ STNE Tue, Nov 1, 2022 10.87 11.11 10.65 11.01
1011 NASDAQ STNE Mon, Oct 31, 2022 10.09 10.51 9.95 10.50
1010 NASDAQ STNE Fri, Oct 28, 2022 9.86 10.17 9.63 10.17
1009 NASDAQ STNE Thu, Oct 27, 2022 10.26 10.50 9.81 9.89
1008 NASDAQ STNE Wed, Oct 26, 2022 10.25 10.79 10.11 10.22
1007 NASDAQ STNE Tue, Oct 25, 2022 10.32 10.90 10.32 10.45
1006 NASDAQ STNE Mon, Oct 24, 2022 10.39 10.41 9.98 10.29
1005 NASDAQ STNE Fri, Oct 21, 2022 10.02 10.49 9.84 10.42
1004 NASDAQ STNE Thu, Oct 20, 2022 10.42 10.71 9.95 10.10
1003 NASDAQ STNE Wed, Oct 19, 2022 10.51 10.83 10.39 10.42
1002 NASDAQ STNE Tue, Oct 18, 2022 11.13 11.35 10.60 10.80
1001 NASDAQ STNE Mon, Oct 17, 2022 10.41 10.99 10.39 10.69
1000 NASDAQ STNE Fri, Oct 14, 2022 11.06 11.17 9.98 10.01
999 NASDAQ STNE Thu, Oct 13, 2022 10.15 11.02 9.94 10.77
998 NASDAQ STNE Wed, Oct 12, 2022 10.64 10.80 10.30 10.75
997 NASDAQ STNE Tue, Oct 11, 2022 11.23 11.30 10.41 10.61
996 NASDAQ STNE Mon, Oct 10, 2022 11.69 11.82 11.09 11.33
995 NASDAQ STNE Fri, Oct 7, 2022 11.51 12.07 11.39 11.64
994 NASDAQ STNE Thu, Oct 6, 2022 11.72 12.25 11.67 11.88
993 NASDAQ STNE Wed, Oct 5, 2022 11.32 11.90 11.18 11.75
992 NASDAQ STNE Tue, Oct 4, 2022 11.05 11.73 10.99 11.69
991 NASDAQ STNE Mon, Oct 3, 2022 9.81 10.65 9.61 10.55
990 NASDAQ STNE Fri, Sep 30, 2022 8.97 9.75 8.94 9.53
989 NASDAQ STNE Thu, Sep 29, 2022 9.51 9.53 8.86 9.07
988 NASDAQ STNE Wed, Sep 28, 2022 9.17 9.92 9.02 9.81
987 NASDAQ STNE Tue, Sep 27, 2022 9.00 9.79 8.95 9.10
986 NASDAQ STNE Mon, Sep 26, 2022 9.17 9.57 8.71 8.73
985 NASDAQ STNE Fri, Sep 23, 2022 9.30 9.40 8.99 9.27
984 NASDAQ STNE Thu, Sep 22, 2022 9.88 10.03 9.36 9.57
983 NASDAQ STNE Wed, Sep 21, 2022 9.80 10.30 9.55 9.94
982 NASDAQ STNE Tue, Sep 20, 2022 9.23 9.77 9.09 9.68
981 NASDAQ STNE Mon, Sep 19, 2022 8.91 9.41 8.86 9.38
980 NASDAQ STNE Fri, Sep 16, 2022 9.14 9.29 8.88 9.04
979 NASDAQ STNE Thu, Sep 15, 2022 9.24 9.79 9.18 9.48
978 NASDAQ STNE Wed, Sep 14, 2022 9.27 9.45 8.96 9.43
977 NASDAQ STNE Tue, Sep 13, 2022 9.06 9.46 8.92 9.28
976 NASDAQ STNE Mon, Sep 12, 2022 9.58 9.92 9.52 9.79
975 NASDAQ STNE Fri, Sep 9, 2022 8.97 9.50 8.97 9.45
974 NASDAQ STNE Thu, Sep 8, 2022 8.55 8.75 8.46 8.74
973 NASDAQ STNE Wed, Sep 7, 2022 8.25 8.78 8.15 8.76
972 NASDAQ STNE Tue, Sep 6, 2022 8.51 8.52 8.07 8.26
971 NASDAQ STNE Fri, Sep 2, 2022 9.34 9.40 8.82 8.90
970 NASDAQ STNE Thu, Sep 1, 2022 9.38 9.40 8.79 9.19
969 NASDAQ STNE Wed, Aug 31, 2022 9.65 9.84 9.26 9.48
968 NASDAQ STNE Tue, Aug 30, 2022 9.80 9.96 9.39 9.51
967 NASDAQ STNE Mon, Aug 29, 2022 9.37 9.94 9.35 9.54
966 NASDAQ STNE Fri, Aug 26, 2022 9.93 10.24 9.47 9.60
965 NASDAQ STNE Thu, Aug 25, 2022 10.00 10.12 9.79 9.99
964 NASDAQ STNE Wed, Aug 24, 2022 9.39 10.20 9.35 9.90
963 NASDAQ STNE Tue, Aug 23, 2022 8.75 9.37 8.53 9.35
962 NASDAQ STNE Mon, Aug 22, 2022 8.51 9.09 8.50 8.72
961 NASDAQ STNE Fri, Aug 19, 2022 9.76 9.87 8.25 9.06
960 NASDAQ STNE Thu, Aug 18, 2022 11.60 11.73 11.31 11.66
959 NASDAQ STNE Wed, Aug 17, 2022 11.55 11.96 11.33 11.72
958 NASDAQ STNE Tue, Aug 16, 2022 12.33 12.39 11.62 11.79
957 NASDAQ STNE Mon, Aug 15, 2022 11.87 12.23 11.77 12.10
956 NASDAQ STNE Fri, Aug 12, 2022 11.66 12.11 11.48 12.06
955 NASDAQ STNE Thu, Aug 11, 2022 12.20 12.24 11.21 11.31
954 NASDAQ STNE Wed, Aug 10, 2022 11.99 12.18 11.84 11.94
953 NASDAQ STNE Tue, Aug 9, 2022 11.44 11.58 11.14 11.37
952 NASDAQ STNE Mon, Aug 8, 2022 11.27 12.00 11.21 11.66
951 NASDAQ STNE Fri, Aug 5, 2022 10.57 11.39 10.43 11.07
950 NASDAQ STNE Thu, Aug 4, 2022 10.70 11.22 10.57 11.07
949 NASDAQ STNE Wed, Aug 3, 2022 9.81 10.54 9.71 10.50
948 NASDAQ STNE Tue, Aug 2, 2022 9.24 9.72 9.18 9.48
947 NASDAQ STNE Mon, Aug 1, 2022 9.41 9.66 9.01 9.42
946 NASDAQ STNE Fri, Jul 29, 2022 9.58 9.70 9.32 9.58
945 NASDAQ STNE Thu, Jul 28, 2022 9.59 9.91 9.23 9.66
944 NASDAQ STNE Wed, Jul 27, 2022 9.12 9.80 9.09 9.77
943 NASDAQ STNE Tue, Jul 26, 2022 9.08 9.20 8.70 8.80
942 NASDAQ STNE Mon, Jul 25, 2022 9.22 9.41 9.00 9.26
941 NASDAQ STNE Fri, Jul 22, 2022 9.55 9.62 8.99 9.17
940 NASDAQ STNE Thu, Jul 21, 2022 9.41 9.62 9.22 9.52
939 NASDAQ STNE Wed, Jul 20, 2022 9.32 9.70 9.19 9.50
938 NASDAQ STNE Tue, Jul 19, 2022 8.90 9.29 8.77 9.27
937 NASDAQ STNE Mon, Jul 18, 2022 8.80 9.32 8.58 8.65
936 NASDAQ STNE Fri, Jul 15, 2022 8.33 8.75 8.23 8.59
935 NASDAQ STNE Thu, Jul 14, 2022 8.65 8.74 8.07 8.08
934 NASDAQ STNE Wed, Jul 13, 2022 8.19 8.80 8.02 8.74
933 NASDAQ STNE Tue, Jul 12, 2022 7.85 8.61 7.83 8.50
932 NASDAQ STNE Mon, Jul 11, 2022 8.20 8.23 7.73 7.86
931 NASDAQ STNE Fri, Jul 8, 2022 8.28 8.62 8.14 8.42
930 NASDAQ STNE Thu, Jul 7, 2022 8.25 8.56 8.11 8.52
929 NASDAQ STNE Wed, Jul 6, 2022 8.26 8.45 8.00 8.21
928 NASDAQ STNE Tue, Jul 5, 2022 7.58 8.31 7.20 8.28
927 NASDAQ STNE Fri, Jul 1, 2022 7.65 8.01 7.64 7.77
926 NASDAQ STNE Thu, Jun 30, 2022 7.93 8.03 7.45 7.70
925 NASDAQ STNE Wed, Jun 29, 2022 8.13 8.15 7.79 8.08
924 NASDAQ STNE Tue, Jun 28, 2022 8.84 8.89 8.20 8.24
923 NASDAQ STNE Mon, Jun 27, 2022 8.90 8.99 8.53 8.84
922 NASDAQ STNE Fri, Jun 24, 2022 8.59 9.22 8.50 8.86
921 NASDAQ STNE Thu, Jun 23, 2022 8.22 8.69 8.09 8.50
920 NASDAQ STNE Wed, Jun 22, 2022 7.92 8.46 7.84 8.20
919 NASDAQ STNE Tue, Jun 21, 2022 8.35 8.64 8.03 8.10
918 NASDAQ STNE Fri, Jun 17, 2022 7.74 8.30 7.73 8.10
917 NASDAQ STNE Thu, Jun 16, 2022 8.14 8.14 7.59 7.63
916 NASDAQ STNE Wed, Jun 15, 2022 8.33 8.63 7.97 8.51
915 NASDAQ STNE Tue, Jun 14, 2022 8.33 8.40 7.86 8.23
914 NASDAQ STNE Mon, Jun 13, 2022 8.47 8.62 8.09 8.11
913 NASDAQ STNE Fri, Jun 10, 2022 9.77 10.02 8.96 9.07
912 NASDAQ STNE Thu, Jun 9, 2022 11.69 11.70 10.10 10.12
911 NASDAQ STNE Wed, Jun 8, 2022 12.13 12.41 11.74 11.89
910 NASDAQ STNE Tue, Jun 7, 2022 11.69 12.14 11.41 12.13
909 NASDAQ STNE Mon, Jun 6, 2022 11.91 12.63 11.56 12.06
908 NASDAQ STNE Fri, Jun 3, 2022 11.29 11.88 10.77 11.80
907 NASDAQ STNE Thu, Jun 2, 2022 9.66 10.58 9.50 10.42
906 NASDAQ STNE Wed, Jun 1, 2022 10.05 10.36 9.68 9.72
905 NASDAQ STNE Tue, May 31, 2022 10.30 10.44 9.80 10.04
904 NASDAQ STNE Fri, May 27, 2022 9.83 10.34 9.80 10.28
903 NASDAQ STNE Thu, May 26, 2022 9.34 9.85 9.23 9.71
902 NASDAQ STNE Wed, May 25, 2022 8.98 9.51 8.91 9.43
901 NASDAQ STNE Tue, May 24, 2022 9.30 9.45 8.93 9.03
900 NASDAQ STNE Mon, May 23, 2022 9.30 9.72 9.11 9.60
899 NASDAQ STNE Fri, May 20, 2022 9.51 9.67 8.87 9.33
898 NASDAQ STNE Thu, May 19, 2022 8.69 9.61 8.69 9.35
897 NASDAQ STNE Wed, May 18, 2022 8.63 9.37 8.62 8.76
896 NASDAQ STNE Tue, May 17, 2022 8.61 9.07 8.30 8.90
895 NASDAQ STNE Mon, May 16, 2022 9.06 9.18 8.34 8.36
894 NASDAQ STNE Fri, May 13, 2022 7.58 8.73 7.56 8.72
893 NASDAQ STNE Thu, May 12, 2022 7.00 7.62 6.81 7.26
892 NASDAQ STNE Wed, May 11, 2022 7.80 7.90 7.20 7.24
891 NASDAQ STNE Tue, May 10, 2022 8.04 8.35 7.46 7.86
890 NASDAQ STNE Mon, May 9, 2022 8.21 8.35 7.71 7.78
889 NASDAQ STNE Fri, May 6, 2022 8.87 8.87 8.10 8.51
888 NASDAQ STNE Thu, May 5, 2022 9.72 9.73 8.71 8.89
887 NASDAQ STNE Wed, May 4, 2022 9.72 10.07 9.01 9.99
886 NASDAQ STNE Tue, May 3, 2022 9.83 10.02 9.46 9.64
885 NASDAQ STNE Mon, May 2, 2022 9.40 9.90 9.20 9.89
884 NASDAQ STNE Fri, Apr 29, 2022 9.68 10.03 9.38 9.42
883 NASDAQ STNE Thu, Apr 28, 2022 9.68 9.79 9.20 9.70
882 NASDAQ STNE Wed, Apr 27, 2022 9.46 9.77 9.21 9.50
881 NASDAQ STNE Tue, Apr 26, 2022 9.56 9.57 9.06 9.30
880 NASDAQ STNE Mon, Apr 25, 2022 9.21 9.73 9.09 9.69
879 NASDAQ STNE Fri, Apr 22, 2022 9.64 9.96 9.19 9.28
878 NASDAQ STNE Thu, Apr 21, 2022 10.35 10.67 9.40 9.56
877 NASDAQ STNE Wed, Apr 20, 2022 10.98 11.19 10.11 10.14
876 NASDAQ STNE Tue, Apr 19, 2022 10.20 11.27 10.17 11.06
875 NASDAQ STNE Mon, Apr 18, 2022 10.08 10.38 9.80 10.33
874 NASDAQ STNE Thu, Apr 14, 2022 10.62 10.71 10.16 10.19
873 NASDAQ STNE Wed, Apr 13, 2022 10.42 10.75 10.29 10.71
872 NASDAQ STNE Tue, Apr 12, 2022 11.29 11.57 10.39 10.45
871 NASDAQ STNE Mon, Apr 11, 2022 10.75 11.30 10.66 10.96
870 NASDAQ STNE Fri, Apr 8, 2022 11.26 11.38 10.80 11.01
869 NASDAQ STNE Thu, Apr 7, 2022 11.33 11.68 10.85 11.25
868 NASDAQ STNE Wed, Apr 6, 2022 11.31 11.60 11.01 11.47
867 NASDAQ STNE Tue, Apr 5, 2022 12.54 12.54 11.57 11.64
866 NASDAQ STNE Mon, Apr 4, 2022 12.27 12.82 12.27 12.56
865 NASDAQ STNE Fri, Apr 1, 2022 11.82 12.83 11.82 12.14
864 NASDAQ STNE Thu, Mar 31, 2022 12.12 12.23 11.25 11.70
863 NASDAQ STNE Wed, Mar 30, 2022 12.80 13.11 12.07 12.09
862 NASDAQ STNE Tue, Mar 29, 2022 12.61 13.13 12.60 13.00
861 NASDAQ STNE Mon, Mar 28, 2022 12.51 12.80 11.96 12.28
860 NASDAQ STNE Fri, Mar 25, 2022 14.14 14.26 12.16 12.30
859 NASDAQ STNE Thu, Mar 24, 2022 14.43 14.50 13.74 14.35
858 NASDAQ STNE Wed, Mar 23, 2022 14.11 14.99 13.73 14.23
857 NASDAQ STNE Tue, Mar 22, 2022 13.46 15.01 13.33 14.32
856 NASDAQ STNE Mon, Mar 21, 2022 13.46 14.41 13.27 13.33
855 NASDAQ STNE Fri, Mar 18, 2022 12.34 13.90 12.09 13.65
854 NASDAQ STNE Thu, Mar 17, 2022 9.23 9.83 8.90 9.61
853 NASDAQ STNE Wed, Mar 16, 2022 8.42 9.45 8.42 9.44
852 NASDAQ STNE Tue, Mar 15, 2022 8.37 8.50 8.05 8.26
851 NASDAQ STNE Mon, Mar 14, 2022 8.84 9.05 8.32 8.36
850 NASDAQ STNE Fri, Mar 11, 2022 9.65 9.70 8.92 8.93
849 NASDAQ STNE Thu, Mar 10, 2022 10.08 10.08 9.28 9.51
848 NASDAQ STNE Wed, Mar 9, 2022 9.84 10.57 9.84 10.42
847 NASDAQ STNE Tue, Mar 8, 2022 9.21 9.89 9.02 9.55
846 NASDAQ STNE Mon, Mar 7, 2022 9.87 9.99 9.19 9.20
845 NASDAQ STNE Fri, Mar 4, 2022 10.28 10.61 9.71 9.73
844 NASDAQ STNE Thu, Mar 3, 2022 11.07 11.15 10.42 10.48
843 NASDAQ STNE Wed, Mar 2, 2022 10.99 11.08 10.46 11.01
842 NASDAQ STNE Tue, Mar 1, 2022 11.15 11.37 10.74 10.87
841 NASDAQ STNE Mon, Feb 28, 2022 11.22 11.53 11.04 11.24
840 NASDAQ STNE Fri, Feb 25, 2022 11.42 11.54 10.80 11.42
839 NASDAQ STNE Thu, Feb 24, 2022 9.79 11.41 9.62 11.39
838 NASDAQ STNE Wed, Feb 23, 2022 10.84 11.12 10.45 10.51
837 NASDAQ STNE Tue, Feb 22, 2022 10.49 11.03 10.36 10.71
836 NASDAQ STNE Fri, Feb 18, 2022 11.09 11.12 10.42 10.71
835 NASDAQ STNE Thu, Feb 17, 2022 12.24 12.25 11.10 11.16
834 NASDAQ STNE Wed, Feb 16, 2022 12.73 12.94 12.12 12.32
833 NASDAQ STNE Tue, Feb 15, 2022 12.76 13.07 12.57 13.00
832 NASDAQ STNE Mon, Feb 14, 2022 12.64 13.17 12.40 12.45
831 NASDAQ STNE Fri, Feb 11, 2022 13.17 13.67 12.58 12.68
830 NASDAQ STNE Thu, Feb 10, 2022 13.22 14.34 13.04 13.14
829 NASDAQ STNE Wed, Feb 9, 2022 13.33 13.72 12.96 13.60
828 NASDAQ STNE Tue, Feb 8, 2022 13.22 13.32 12.76 12.94
827 NASDAQ STNE Mon, Feb 7, 2022 13.43 13.82 13.28 13.41
826 NASDAQ STNE Fri, Feb 4, 2022 13.26 13.60 12.55 13.41
825 NASDAQ STNE Thu, Feb 3, 2022 13.64 13.65 13.01 13.10
824 NASDAQ STNE Wed, Feb 2, 2022 15.59 15.61 13.96 14.01
823 NASDAQ STNE Tue, Feb 1, 2022 15.95 16.28 15.48 16.00
822 NASDAQ STNE Mon, Jan 31, 2022 14.58 15.70 14.58 15.58
821 NASDAQ STNE Fri, Jan 28, 2022 14.04 14.72 13.69 14.66
820 NASDAQ STNE Thu, Jan 27, 2022 14.73 14.84 13.79 13.87
819 NASDAQ STNE Wed, Jan 26, 2022 14.84 15.82 14.46 14.51
818 NASDAQ STNE Tue, Jan 25, 2022 14.23 14.63 13.55 14.26
817 NASDAQ STNE Mon, Jan 24, 2022 13.81 14.71 13.14 14.68
816 NASDAQ STNE Fri, Jan 21, 2022 14.90 15.45 14.41 14.46
815 NASDAQ STNE Thu, Jan 20, 2022 15.56 16.43 15.12 15.14
814 NASDAQ STNE Wed, Jan 19, 2022 15.32 15.64 14.79 15.23
813 NASDAQ STNE Tue, Jan 18, 2022 16.22 16.37 15.07 15.11
812 NASDAQ STNE Fri, Jan 14, 2022 16.33 16.96 16.06 16.62
811 NASDAQ STNE Thu, Jan 13, 2022 17.64 17.80 16.62 16.69
810 NASDAQ STNE Wed, Jan 12, 2022 17.75 18.15 17.12 17.65
809 NASDAQ STNE Tue, Jan 11, 2022 16.35 17.60 16.22 17.25
808 NASDAQ STNE Mon, Jan 10, 2022 16.07 16.43 15.21 16.38
807 NASDAQ STNE Fri, Jan 7, 2022 15.91 16.81 15.82 16.12
806 NASDAQ STNE Thu, Jan 6, 2022 16.00 16.47 15.32 15.91
805 NASDAQ STNE Wed, Jan 5, 2022 16.70 17.09 15.62 15.81
804 NASDAQ STNE Tue, Jan 4, 2022 18.77 19.17 16.72 17.07
803 NASDAQ STNE Mon, Jan 3, 2022 17.06 19.66 17.06 19.32
802 NASDAQ STNE Fri, Dec 31, 2021 16.96 17.62 16.84 16.86
801 NASDAQ STNE Thu, Dec 30, 2021 15.75 17.55 15.66 17.00
800 NASDAQ STNE Wed, Dec 29, 2021 16.33 16.42 15.68 15.75
799 NASDAQ STNE Tue, Dec 28, 2021 17.04 17.39 16.24 16.39
798 NASDAQ STNE Mon, Dec 27, 2021 17.31 17.83 17.13 17.24
797 NASDAQ STNE Thu, Dec 23, 2021 15.49 18.81 15.45 17.41
796 NASDAQ STNE Wed, Dec 22, 2021 16.10 16.56 15.88 15.93
795 NASDAQ STNE Tue, Dec 21, 2021 15.21 16.42 15.08 16.19
794 NASDAQ STNE Mon, Dec 20, 2021 15.20 15.55 14.91 14.95
793 NASDAQ STNE Fri, Dec 17, 2021 15.45 16.02 15.25 15.64
792 NASDAQ STNE Thu, Dec 16, 2021 17.22 17.26 15.22 15.64
791 NASDAQ STNE Wed, Dec 15, 2021 16.32 17.09 15.76 17.04
790 NASDAQ STNE Tue, Dec 14, 2021 16.50 17.25 16.12 16.25
789 NASDAQ STNE Mon, Dec 13, 2021 17.52 18.06 16.13 16.76
788 NASDAQ STNE Fri, Dec 10, 2021 17.67 18.72 17.42 17.68
787 NASDAQ STNE Thu, Dec 9, 2021 17.49 19.10 17.30 17.57
786 NASDAQ STNE Wed, Dec 8, 2021 16.80 18.42 16.30 17.60
785 NASDAQ STNE Tue, Dec 7, 2021 15.91 17.69 15.90 16.80
784 NASDAQ STNE Mon, Dec 6, 2021 15.21 15.37 14.02 15.17
783 NASDAQ STNE Fri, Dec 3, 2021 16.12 16.12 15.07 15.25
782 NASDAQ STNE Thu, Dec 2, 2021 15.03 16.24 15.00 16.01
781 NASDAQ STNE Wed, Dec 1, 2021 15.80 16.95 14.77 15.00
780 NASDAQ STNE Tue, Nov 30, 2021 16.07 16.58 15.00 15.60
779 NASDAQ STNE Mon, Nov 29, 2021 16.48 16.90 15.74 16.24
778 NASDAQ STNE Fri, Nov 26, 2021 16.60 17.18 16.19 16.34
777 NASDAQ STNE Wed, Nov 24, 2021 17.23 17.65 16.91 17.07
776 NASDAQ STNE Tue, Nov 23, 2021 17.07 17.77 16.72 17.53
775 NASDAQ STNE Mon, Nov 22, 2021 19.03 19.05 16.50 17.01
774 NASDAQ STNE Fri, Nov 19, 2021 19.29 20.29 19.12 19.13
773 NASDAQ STNE Thu, Nov 18, 2021 21.12 21.19 19.07 19.23
772 NASDAQ STNE Wed, Nov 17, 2021 26.19 26.64 20.67 20.70
771 NASDAQ STNE Tue, Nov 16, 2021 31.60 31.99 31.14 31.66
770 NASDAQ STNE Mon, Nov 15, 2021 30.27 31.47 30.10 31.31
769 NASDAQ STNE Fri, Nov 12, 2021 29.50 31.14 29.32 30.21
768 NASDAQ STNE Thu, Nov 11, 2021 29.43 29.84 28.72 28.75
767 NASDAQ STNE Wed, Nov 10, 2021 29.16 29.97 28.40 28.58
766 NASDAQ STNE Tue, Nov 9, 2021 30.50 30.66 29.21 29.57
765 NASDAQ STNE Mon, Nov 8, 2021 30.53 30.75 29.92 30.34
764 NASDAQ STNE Fri, Nov 5, 2021 31.38 31.55 29.85 30.34
763 NASDAQ STNE Thu, Nov 4, 2021 32.00 32.25 30.74 30.99
762 NASDAQ STNE Wed, Nov 3, 2021 32.16 32.29 31.31 31.80
761 NASDAQ STNE Tue, Nov 2, 2021 33.51 33.82 31.93 32.05
760 NASDAQ STNE Mon, Nov 1, 2021 34.00 34.87 33.72 33.89
759 NASDAQ STNE Fri, Oct 29, 2021 34.50 34.87 33.70 33.86
758 NASDAQ STNE Thu, Oct 28, 2021 34.02 35.72 34.00 34.61
757 NASDAQ STNE Wed, Oct 27, 2021 36.35 36.35 32.72 33.81
756 NASDAQ STNE Tue, Oct 26, 2021 38.24 38.27 36.10 36.45
755 NASDAQ STNE Mon, Oct 25, 2021 37.23 38.33 37.03 37.75
754 NASDAQ STNE Fri, Oct 22, 2021 38.47 38.60 36.15 36.84
753 NASDAQ STNE Thu, Oct 21, 2021 39.05 40.04 38.70 38.90
752 NASDAQ STNE Wed, Oct 20, 2021 37.77 39.54 37.71 39.46
751 NASDAQ STNE Tue, Oct 19, 2021 37.16 37.75 36.16 37.54
750 NASDAQ STNE Mon, Oct 18, 2021 37.63 37.63 35.87 37.17
749 NASDAQ STNE Fri, Oct 15, 2021 33.67 38.24 33.59 37.31
748 NASDAQ STNE Thu, Oct 14, 2021 32.52 33.73 32.41 33.56
747 NASDAQ STNE Wed, Oct 13, 2021 31.99 32.29 31.12 32.05
746 NASDAQ STNE Tue, Oct 12, 2021 31.00 31.81 30.82 31.57
745 NASDAQ STNE Mon, Oct 11, 2021 32.72 33.00 30.71 30.87
744 NASDAQ STNE Fri, Oct 8, 2021 34.36 34.64 32.44 33.14
743 NASDAQ STNE Thu, Oct 7, 2021 33.47 34.74 33.47 34.26
742 NASDAQ STNE Wed, Oct 6, 2021 32.80 33.62 32.16 33.10
741 NASDAQ STNE Tue, Oct 5, 2021 33.33 34.42 32.72 33.50
740 NASDAQ STNE Mon, Oct 4, 2021 35.21 35.24 32.97 33.15
739 NASDAQ STNE Fri, Oct 1, 2021 34.95 35.68 34.40 35.41
738 NASDAQ STNE Thu, Sep 30, 2021 34.80 35.37 34.28 34.72
737 NASDAQ STNE Wed, Sep 29, 2021 36.51 36.55 34.57 34.68
736 NASDAQ STNE Tue, Sep 28, 2021 37.59 37.96 36.05 36.31
735 NASDAQ STNE Mon, Sep 27, 2021 39.66 39.74 38.21 38.27
734 NASDAQ STNE Fri, Sep 24, 2021 39.69 40.88 38.87 40.01
733 NASDAQ STNE Thu, Sep 23, 2021 40.56 40.71 39.92 40.16
732 NASDAQ STNE Wed, Sep 22, 2021 40.41 41.18 40.16 40.24
731 NASDAQ STNE Tue, Sep 21, 2021 40.73 40.89 39.32 40.15
730 NASDAQ STNE Mon, Sep 20, 2021 40.21 40.92 40.05 40.45
729 NASDAQ STNE Fri, Sep 17, 2021 41.09 41.77 40.63 41.74
728 NASDAQ STNE Thu, Sep 16, 2021 40.36 41.24 40.12 40.90
727 NASDAQ STNE Wed, Sep 15, 2021 41.67 41.79 40.39 40.84
726 NASDAQ STNE Tue, Sep 14, 2021 43.72 43.98 41.47 41.72
725 NASDAQ STNE Mon, Sep 13, 2021 43.51 44.12 42.17 43.32
724 NASDAQ STNE Fri, Sep 10, 2021 44.55 44.89 43.32 43.37
723 NASDAQ STNE Thu, Sep 9, 2021 42.69 44.19 42.68 43.91
722 NASDAQ STNE Wed, Sep 8, 2021 44.84 44.87 42.45 42.85
721 NASDAQ STNE Tue, Sep 7, 2021 45.00 45.20 44.62 44.83
720 NASDAQ STNE Fri, Sep 3, 2021 45.01 45.74 44.22 44.63
719 NASDAQ STNE Thu, Sep 2, 2021 47.82 47.82 44.55 44.61
718 NASDAQ STNE Wed, Sep 1, 2021 47.09 48.14 46.89 47.80
717 NASDAQ STNE Tue, Aug 31, 2021 45.66 48.60 44.50 46.54
716 NASDAQ STNE Mon, Aug 30, 2021 51.76 51.80 49.45 49.50
715 NASDAQ STNE Fri, Aug 27, 2021 50.59 51.70 50.34 51.61
714 NASDAQ STNE Thu, Aug 26, 2021 51.89 52.30 49.92 50.41
713 NASDAQ STNE Wed, Aug 25, 2021 53.75 53.96 52.09 52.88
712 NASDAQ STNE Tue, Aug 24, 2021 53.48 55.30 53.38 55.05
711 NASDAQ STNE Mon, Aug 23, 2021 50.44 53.27 50.30 52.94
710 NASDAQ STNE Fri, Aug 20, 2021 49.95 50.34 49.64 50.08
709 NASDAQ STNE Thu, Aug 19, 2021 48.09 50.62 47.81 49.94
708 NASDAQ STNE Wed, Aug 18, 2021 50.21 50.48 48.36 48.63
707 NASDAQ STNE Tue, Aug 17, 2021 50.43 50.87 49.11 50.13
706 NASDAQ STNE Mon, Aug 16, 2021 52.66 52.66 50.17 51.02
705 NASDAQ STNE Fri, Aug 13, 2021 55.22 55.37 52.69 53.23
704 NASDAQ STNE Thu, Aug 12, 2021 56.39 56.68 54.77 55.12
703 NASDAQ STNE Wed, Aug 11, 2021 56.00 56.96 55.39 56.68
702 NASDAQ STNE Tue, Aug 10, 2021 58.56 58.72 55.85 55.92
701 NASDAQ STNE Mon, Aug 9, 2021 57.30 58.33 56.58 58.15
700 NASDAQ STNE Fri, Aug 6, 2021 57.66 58.10 56.67 56.86
699 NASDAQ STNE Thu, Aug 5, 2021 56.60 58.82 56.44 57.39
698 NASDAQ STNE Wed, Aug 4, 2021 57.20 57.87 56.27 56.64
697 NASDAQ STNE Tue, Aug 3, 2021 58.73 59.69 56.34 57.06
696 NASDAQ STNE Mon, Aug 2, 2021 59.56 60.25 58.40 58.58
695 NASDAQ STNE Fri, Jul 30, 2021 58.08 59.30 57.95 58.84
694 NASDAQ STNE Thu, Jul 29, 2021 57.14 59.18 56.70 59.00
693 NASDAQ STNE Wed, Jul 28, 2021 56.27 57.57 55.35 57.09
692 NASDAQ STNE Tue, Jul 27, 2021 56.52 56.81 53.19 55.47
691 NASDAQ STNE Mon, Jul 26, 2021 59.17 59.20 56.23 56.85
690 NASDAQ STNE Fri, Jul 23, 2021 58.85 59.77 58.13 59.46
689 NASDAQ STNE Thu, Jul 22, 2021 59.37 59.63 58.01 58.57
688 NASDAQ STNE Wed, Jul 21, 2021 58.00 59.75 57.42 59.30
687 NASDAQ STNE Tue, Jul 20, 2021 55.71 58.01 54.80 57.66
686 NASDAQ STNE Mon, Jul 19, 2021 56.07 56.07 54.17 55.79
685 NASDAQ STNE Fri, Jul 16, 2021 58.51 58.86 56.82 56.98
684 NASDAQ STNE Thu, Jul 15, 2021 60.62 60.70 57.46 58.24
683 NASDAQ STNE Wed, Jul 14, 2021 62.85 63.00 60.34 60.49
682 NASDAQ STNE Tue, Jul 13, 2021 63.03 63.75 61.98 62.47
681 NASDAQ STNE Mon, Jul 12, 2021 64.26 64.70 62.45 63.23
680 NASDAQ STNE Fri, Jul 9, 2021 64.87 65.20 63.26 64.30
679 NASDAQ STNE Thu, Jul 8, 2021 65.56 65.65 63.69 64.82
678 NASDAQ STNE Wed, Jul 7, 2021 69.51 70.38 66.00 66.77
677 NASDAQ STNE Tue, Jul 6, 2021 69.73 70.74 68.60 68.72
676 NASDAQ STNE Fri, Jul 2, 2021 68.94 70.01 68.58 69.91
675 NASDAQ STNE Thu, Jul 1, 2021 67.28 68.38 66.88 68.35
674 NASDAQ STNE Wed, Jun 30, 2021 67.83 68.11 66.95 67.06
673 NASDAQ STNE Tue, Jun 29, 2021 68.00 68.92 67.56 68.29
672 NASDAQ STNE Mon, Jun 28, 2021 68.03 68.49 66.55 67.91
671 NASDAQ STNE Fri, Jun 25, 2021 71.08 71.08 67.12 67.45
670 NASDAQ STNE Thu, Jun 24, 2021 70.42 70.66 69.60 70.42
669 NASDAQ STNE Wed, Jun 23, 2021 69.02 70.11 68.85 69.10
668 NASDAQ STNE Tue, Jun 22, 2021 69.18 70.02 68.76 69.23
667 NASDAQ STNE Mon, Jun 21, 2021 68.27 69.38 66.80 69.22
666 NASDAQ STNE Fri, Jun 18, 2021 66.39 68.93 66.14 68.29
665 NASDAQ STNE Thu, Jun 17, 2021 62.78 66.54 62.78 66.31
664 NASDAQ STNE Wed, Jun 16, 2021 63.44 64.30 61.89 63.34
663 NASDAQ STNE Tue, Jun 15, 2021 64.14 64.14 63.12 63.56
662 NASDAQ STNE Mon, Jun 14, 2021 63.12 64.12 62.93 63.98
661 NASDAQ STNE Fri, Jun 11, 2021 63.43 63.93 62.96 63.32
660 NASDAQ STNE Thu, Jun 10, 2021 62.08 63.10 61.46 63.04
659 NASDAQ STNE Wed, Jun 9, 2021 62.83 63.40 61.93 62.39
658 NASDAQ STNE Tue, Jun 8, 2021 64.50 65.44 62.46 62.86
657 NASDAQ STNE Mon, Jun 7, 2021 63.96 64.13 62.80 63.48
656 NASDAQ STNE Fri, Jun 4, 2021 64.38 64.91 63.43 64.13
655 NASDAQ STNE Thu, Jun 3, 2021 65.42 65.93 62.53 63.84
654 NASDAQ STNE Wed, Jun 2, 2021 63.45 67.39 62.34 66.07
653 NASDAQ STNE Tue, Jun 1, 2021 66.59 67.80 64.50 65.14
652 NASDAQ STNE Fri, May 28, 2021 66.80 67.10 65.50 65.97
651 NASDAQ STNE Thu, May 27, 2021 65.27 66.74 64.57 66.32
650 NASDAQ STNE Wed, May 26, 2021 65.28 66.43 64.81 65.97
649 NASDAQ STNE Tue, May 25, 2021 63.42 65.50 63.21 64.74
648 NASDAQ STNE Mon, May 24, 2021 65.19 65.60 62.75 62.99
647 NASDAQ STNE Fri, May 21, 2021 62.02 63.76 61.50 62.89
646 NASDAQ STNE Thu, May 20, 2021 59.50 61.34 59.38 61.20
645 NASDAQ STNE Wed, May 19, 2021 57.53 59.00 56.62 58.92
644 NASDAQ STNE Tue, May 18, 2021 59.81 61.53 59.09 59.37
643 NASDAQ STNE Mon, May 17, 2021 57.76 59.66 57.50 59.41
642 NASDAQ STNE Fri, May 14, 2021 57.07 59.47 56.60 59.21
641 NASDAQ STNE Thu, May 13, 2021 57.92 58.61 55.13 56.15
640 NASDAQ STNE Wed, May 12, 2021 58.58 60.12 56.81 57.05
639 NASDAQ STNE Tue, May 11, 2021 55.59 61.09 55.56 59.97
638 NASDAQ STNE Mon, May 10, 2021 62.48 62.76 59.74 59.80
637 NASDAQ STNE Fri, May 7, 2021 62.03 64.49 62.03 62.49
636 NASDAQ STNE Thu, May 6, 2021 61.88 62.30 59.83 61.28
635 NASDAQ STNE Wed, May 5, 2021 63.20 63.35 60.70 62.35
634 NASDAQ STNE Tue, May 4, 2021 63.12 63.29 60.96 61.99
633 NASDAQ STNE Mon, May 3, 2021 64.98 65.75 62.92 63.98
632 NASDAQ STNE Fri, Apr 30, 2021 65.82 65.95 64.30 64.64
631 NASDAQ STNE Thu, Apr 29, 2021 70.26 70.26 66.47 67.13
630 NASDAQ STNE Wed, Apr 28, 2021 69.32 70.56 68.44 69.39
629 NASDAQ STNE Tue, Apr 27, 2021 70.33 70.57 68.75 69.64
628 NASDAQ STNE Mon, Apr 26, 2021 67.59 70.00 67.18 69.90
627 NASDAQ STNE Fri, Apr 23, 2021 66.16 67.76 65.98 67.67
626 NASDAQ STNE Thu, Apr 22, 2021 67.82 67.91 65.05 65.76
625 NASDAQ STNE Wed, Apr 21, 2021 65.00 67.26 64.59 66.88
624 NASDAQ STNE Tue, Apr 20, 2021 66.07 66.88 64.20 65.62
623 NASDAQ STNE Mon, Apr 19, 2021 68.04 68.14 64.84 66.20
622 NASDAQ STNE Fri, Apr 16, 2021 67.40 68.42 66.50 68.27
621 NASDAQ STNE Thu, Apr 15, 2021 67.19 68.70 66.53 67.40
620 NASDAQ STNE Wed, Apr 14, 2021 68.19 69.24 65.69 66.12
619 NASDAQ STNE Tue, Apr 13, 2021 68.37 69.50 67.36 68.19
618 NASDAQ STNE Mon, Apr 12, 2021 67.07 68.10 65.36 67.74
617 NASDAQ STNE Fri, Apr 9, 2021 67.90 69.38 66.40 67.81
616 NASDAQ STNE Thu, Apr 8, 2021 65.30 68.14 64.98 67.85
615 NASDAQ STNE Wed, Apr 7, 2021 65.40 66.48 63.64 64.64
614 NASDAQ STNE Tue, Apr 6, 2021 63.09 66.10 63.01 65.42
613 NASDAQ STNE Mon, Apr 5, 2021 65.51 65.76 61.71 63.26
612 NASDAQ STNE Thu, Apr 1, 2021 63.18 64.95 62.76 64.22
611 NASDAQ STNE Wed, Mar 31, 2021 61.86 64.23 61.08 61.22
610 NASDAQ STNE Tue, Mar 30, 2021 59.58 62.00 59.12 61.28
609 NASDAQ STNE Mon, Mar 29, 2021 62.16 62.33 57.35 59.89
608 NASDAQ STNE Fri, Mar 26, 2021 64.49 64.92 60.52 62.16
607 NASDAQ STNE Thu, Mar 25, 2021 61.24 64.65 60.50 64.00
606 NASDAQ STNE Wed, Mar 24, 2021 67.05 67.05 62.31 62.68
605 NASDAQ STNE Tue, Mar 23, 2021 66.90 67.60 65.75 66.32
604 NASDAQ STNE Mon, Mar 22, 2021 67.14 67.91 66.44 67.37
603 NASDAQ STNE Fri, Mar 19, 2021 66.96 68.16 65.60 66.91
602 NASDAQ STNE Thu, Mar 18, 2021 69.00 69.68 66.40 66.79
601 NASDAQ STNE Wed, Mar 17, 2021 68.39 70.70 66.26 70.21
600 NASDAQ STNE Tue, Mar 16, 2021 71.17 73.00 68.34 69.53
599 NASDAQ STNE Mon, Mar 15, 2021 71.76 72.41 69.71 70.79
598 NASDAQ STNE Fri, Mar 12, 2021 70.35 72.35 66.90 71.79
597 NASDAQ STNE Thu, Mar 11, 2021 73.38 77.26 73.00 76.41
596 NASDAQ STNE Wed, Mar 10, 2021 72.02 74.26 69.80 70.71
595 NASDAQ STNE Tue, Mar 9, 2021 72.90 72.90 70.50 70.91
594 NASDAQ STNE Mon, Mar 8, 2021 75.43 76.53 68.76 69.33
593 NASDAQ STNE Fri, Mar 5, 2021 79.35 79.37 68.77 76.67
592 NASDAQ STNE Thu, Mar 4, 2021 81.50 83.84 74.13 77.25
591 NASDAQ STNE Wed, Mar 3, 2021 86.99 87.60 79.64 82.31
590 NASDAQ STNE Tue, Mar 2, 2021 89.60 89.96 86.63 87.77
589 NASDAQ STNE Mon, Mar 1, 2021 87.30 90.30 87.21 89.67
588 NASDAQ STNE Fri, Feb 26, 2021 84.38 87.37 83.80 85.81
587 NASDAQ STNE Thu, Feb 25, 2021 86.65 87.95 83.60 84.45
586 NASDAQ STNE Wed, Feb 24, 2021 88.11 89.39 86.52 87.99
585 NASDAQ STNE Tue, Feb 23, 2021 83.57 88.64 81.57 88.19
584 NASDAQ STNE Mon, Feb 22, 2021 88.00 89.49 86.80 87.56
583 NASDAQ STNE Fri, Feb 19, 2021 91.36 93.42 91.18 92.34
582 NASDAQ STNE Thu, Feb 18, 2021 93.25 93.68 89.32 90.50
581 NASDAQ STNE Wed, Feb 17, 2021 93.42 95.12 92.25 94.09
580 NASDAQ STNE Tue, Feb 16, 2021 93.45 95.00 92.10 93.81
579 NASDAQ STNE Fri, Feb 12, 2021 90.42 92.75 90.00 92.14
578 NASDAQ STNE Thu, Feb 11, 2021 88.42 90.99 88.22 90.36
577 NASDAQ STNE Wed, Feb 10, 2021 89.90 90.91 87.12 87.92
576 NASDAQ STNE Tue, Feb 9, 2021 88.24 89.51 86.17 89.14
575 NASDAQ STNE Mon, Feb 8, 2021 86.90 88.79 85.22 88.58
574 NASDAQ STNE Fri, Feb 5, 2021 83.57 87.42 83.05 85.71
573 NASDAQ STNE Thu, Feb 4, 2021 79.25 81.86 78.94 81.22
572 NASDAQ STNE Wed, Feb 3, 2021 78.72 79.40 78.07 78.64
571 NASDAQ STNE Tue, Feb 2, 2021 76.45 79.42 76.27 78.28
570 NASDAQ STNE Mon, Feb 1, 2021 73.00 76.00 72.15 74.85
569 NASDAQ STNE Fri, Jan 29, 2021 75.50 75.60 70.51 71.90
568 NASDAQ STNE Thu, Jan 28, 2021 71.88 75.20 70.00 74.18
567 NASDAQ STNE Wed, Jan 27, 2021 71.70 72.50 68.46 69.46
566 NASDAQ STNE Tue, Jan 26, 2021 76.03 76.47 72.88 73.40
565 NASDAQ STNE Mon, Jan 25, 2021 79.14 79.50 74.37 75.81
564 NASDAQ STNE Fri, Jan 22, 2021 78.75 80.10 78.27 79.00
563 NASDAQ STNE Thu, Jan 21, 2021 83.20 84.19 78.90 79.68
562 NASDAQ STNE Wed, Jan 20, 2021 80.94 86.36 80.18 82.55
561 NASDAQ STNE Tue, Jan 19, 2021 79.75 82.20 78.28 79.92
560 NASDAQ STNE Fri, Jan 15, 2021 79.29 79.29 77.27 78.23
559 NASDAQ STNE Thu, Jan 14, 2021 79.80 81.33 78.73 79.41
558 NASDAQ STNE Wed, Jan 13, 2021 80.27 80.85 79.55 79.58
557 NASDAQ STNE Tue, Jan 12, 2021 80.00 80.57 79.15 79.88
556 NASDAQ STNE Mon, Jan 11, 2021 78.97 80.45 78.20 79.77
555 NASDAQ STNE Fri, Jan 8, 2021 81.01 81.50 78.68 80.09
554 NASDAQ STNE Thu, Jan 7, 2021 78.36 80.37 78.15 80.23
553 NASDAQ STNE Wed, Jan 6, 2021 82.09 82.23 77.67 77.95
552 NASDAQ STNE Tue, Jan 5, 2021 81.56 83.88 81.05 82.88
551 NASDAQ STNE Mon, Jan 4, 2021 85.00 85.04 80.50 82.67
550 NASDAQ STNE Thu, Dec 31, 2020 83.17 84.18 82.41 83.92
549 NASDAQ STNE Wed, Dec 30, 2020 83.26 83.87 81.88 83.24
548 NASDAQ STNE Tue, Dec 29, 2020 84.01 84.01 80.81 83.10
547 NASDAQ STNE Mon, Dec 28, 2020 86.15 87.21 82.68 83.00
546 NASDAQ STNE Thu, Dec 24, 2020 84.71 85.42 83.62 85.17
545 NASDAQ STNE Wed, Dec 23, 2020 85.43 87.23 83.43 84.13
544 NASDAQ STNE Tue, Dec 22, 2020 86.19 86.74 83.77 85.54
543 NASDAQ STNE Mon, Dec 21, 2020 83.89 86.00 83.11 84.97
542 NASDAQ STNE Fri, Dec 18, 2020 81.91 84.51 81.12 84.29
541 NASDAQ STNE Thu, Dec 17, 2020 80.00 81.50 79.66 81.23
540 NASDAQ STNE Wed, Dec 16, 2020 78.26 78.90 76.20 78.65
539 NASDAQ STNE Tue, Dec 15, 2020 77.85 79.95 77.85 78.08
538 NASDAQ STNE Mon, Dec 14, 2020 76.03 78.97 75.52 77.45
537 NASDAQ STNE Fri, Dec 11, 2020 74.16 75.39 74.01 75.11
536 NASDAQ STNE Thu, Dec 10, 2020 70.95 74.85 69.73 74.57
535 NASDAQ STNE Wed, Dec 9, 2020 74.46 74.93 70.83 71.68
534 NASDAQ STNE Tue, Dec 8, 2020 73.37 74.75 73.16 74.26
533 NASDAQ STNE Mon, Dec 7, 2020 74.09 74.65 72.94 73.50
532 NASDAQ STNE Fri, Dec 4, 2020 72.23 74.82 71.59 73.75
531 NASDAQ STNE Thu, Dec 3, 2020 71.09 73.18 70.77 71.14
530 NASDAQ STNE Wed, Dec 2, 2020 72.20 72.51 70.32 70.72
529 NASDAQ STNE Tue, Dec 1, 2020 74.03 74.93 73.24 73.31
528 NASDAQ STNE Mon, Nov 30, 2020 73.25 73.66 70.91 73.22
527 NASDAQ STNE Fri, Nov 27, 2020 71.52 74.00 71.16 73.28
526 NASDAQ STNE Wed, Nov 25, 2020 71.57 72.29 69.85 70.51
525 NASDAQ STNE Tue, Nov 24, 2020 73.63 74.05 71.01 71.84
524 NASDAQ STNE Mon, Nov 23, 2020 70.96 73.23 69.89 72.67
523 NASDAQ STNE Fri, Nov 20, 2020 68.93 70.17 68.08 69.75
522 NASDAQ STNE Thu, Nov 19, 2020 67.87 69.23 67.62 68.82
521 NASDAQ STNE Wed, Nov 18, 2020 67.66 69.03 66.86 67.93
520 NASDAQ STNE Tue, Nov 17, 2020 65.58 67.75 64.62 66.80
519 NASDAQ STNE Mon, Nov 16, 2020 64.52 66.28 64.35 65.52
518 NASDAQ STNE Fri, Nov 13, 2020 65.19 65.59 63.58 64.44
517 NASDAQ STNE Thu, Nov 12, 2020 64.37 65.44 63.54 64.55
516 NASDAQ STNE Wed, Nov 11, 2020 62.75 65.59 62.75 64.17
515 NASDAQ STNE Tue, Nov 10, 2020 62.31 63.00 59.84 62.56
514 NASDAQ STNE Mon, Nov 9, 2020 62.34 64.06 61.40 63.04
513 NASDAQ STNE Fri, Nov 6, 2020 60.76 62.36 59.75 62.22
512 NASDAQ STNE Thu, Nov 5, 2020 59.92 61.78 59.60 61.07
511 NASDAQ STNE Wed, Nov 4, 2020 54.72 59.04 54.51 58.82
510 NASDAQ STNE Tue, Nov 3, 2020 53.55 54.29 52.62 53.38
509 NASDAQ STNE Mon, Nov 2, 2020 53.11 55.24 52.42 52.95
508 NASDAQ STNE Fri, Oct 30, 2020 56.65 58.00 50.40 52.54
507 NASDAQ STNE Thu, Oct 29, 2020 54.19 56.11 53.66 55.52
506 NASDAQ STNE Wed, Oct 28, 2020 53.90 54.22 52.91 53.62
505 NASDAQ STNE Tue, Oct 27, 2020 57.28 58.00 55.76 55.98
504 NASDAQ STNE Mon, Oct 26, 2020 58.24 58.73 55.45 56.15
503 NASDAQ STNE Fri, Oct 23, 2020 59.25 59.38 57.41 59.00
502 NASDAQ STNE Thu, Oct 22, 2020 60.50 60.50 56.92 57.88
501 NASDAQ STNE Wed, Oct 21, 2020 59.29 60.76 58.57 59.86
500 NASDAQ STNE Tue, Oct 20, 2020 57.28 60.36 57.28 59.20
499 NASDAQ STNE Mon, Oct 19, 2020 58.67 60.05 56.75 57.08
498 NASDAQ STNE Fri, Oct 16, 2020 58.61 59.05 57.47 57.90
497 NASDAQ STNE Thu, Oct 15, 2020 56.56 58.26 56.45 58.00
496 NASDAQ STNE Wed, Oct 14, 2020 58.48 58.99 56.94 57.57
495 NASDAQ STNE Tue, Oct 13, 2020 58.09 58.99 57.76 58.51
494 NASDAQ STNE Mon, Oct 12, 2020 59.72 59.72 57.57 58.12
493 NASDAQ STNE Fri, Oct 9, 2020 58.28 59.89 58.27 58.59
492 NASDAQ STNE Thu, Oct 8, 2020 58.55 58.87 56.93 58.42
491 NASDAQ STNE Wed, Oct 7, 2020 56.96 58.20 56.42 57.99
490 NASDAQ STNE Tue, Oct 6, 2020 54.17 56.57 54.17 55.26
489 NASDAQ STNE Mon, Oct 5, 2020 53.38 54.56 53.28 54.30
488 NASDAQ STNE Fri, Oct 2, 2020 53.33 54.47 52.23 52.74
487 NASDAQ STNE Thu, Oct 1, 2020 53.80 54.91 53.65 54.41
486 NASDAQ STNE Wed, Sep 30, 2020 53.33 53.92 52.25 52.89
485 NASDAQ STNE Tue, Sep 29, 2020 52.75 53.70 52.51 53.35
484 NASDAQ STNE Mon, Sep 28, 2020 54.51 55.00 52.75 52.83
483 NASDAQ STNE Fri, Sep 25, 2020 52.50 53.86 51.36 53.13
482 NASDAQ STNE Thu, Sep 24, 2020 51.56 53.61 51.17 52.42
481 NASDAQ STNE Wed, Sep 23, 2020 52.92 53.94 51.99 52.25
480 NASDAQ STNE Tue, Sep 22, 2020 52.37 53.09 51.63 52.94
479 NASDAQ STNE Mon, Sep 21, 2020 49.97 51.42 48.95 51.41
478 NASDAQ STNE Fri, Sep 18, 2020 52.39 52.71 50.16 51.50
477 NASDAQ STNE Thu, Sep 17, 2020 52.13 53.09 51.18 52.26
476 NASDAQ STNE Wed, Sep 16, 2020 54.34 55.43 53.53 53.66
475 NASDAQ STNE Tue, Sep 15, 2020 52.22 54.14 51.93 53.72
474 NASDAQ STNE Mon, Sep 14, 2020 51.50 53.19 51.50 51.68
473 NASDAQ STNE Fri, Sep 11, 2020 51.31 51.81 49.86 50.49
472 NASDAQ STNE Thu, Sep 10, 2020 51.14 53.08 50.97 51.04
471 NASDAQ STNE Wed, Sep 9, 2020 51.18 51.52 49.67 50.66
470 NASDAQ STNE Tue, Sep 8, 2020 48.01 49.91 46.60 49.81
469 NASDAQ STNE Fri, Sep 4, 2020 49.19 51.10 48.68 50.00
468 NASDAQ STNE Thu, Sep 3, 2020 51.72 51.72 49.72 50.29
467 NASDAQ STNE Wed, Sep 2, 2020 53.21 53.49 51.05 52.38
466 NASDAQ STNE Tue, Sep 1, 2020 51.49 53.84 51.06 52.81
465 NASDAQ STNE Mon, Aug 31, 2020 51.87 51.92 50.74 51.00
464 NASDAQ STNE Fri, Aug 28, 2020 50.67 52.66 50.58 51.87
463 NASDAQ STNE Thu, Aug 27, 2020 49.25 50.78 48.73 50.56
462 NASDAQ STNE Wed, Aug 26, 2020 50.57 50.99 48.61 48.90
461 NASDAQ STNE Tue, Aug 25, 2020 50.29 51.04 49.75 50.78
460 NASDAQ STNE Mon, Aug 24, 2020 50.56 51.38 49.46 50.00
459 NASDAQ STNE Fri, Aug 21, 2020 49.35 50.15 49.17 49.84
458 NASDAQ STNE Thu, Aug 20, 2020 50.12 50.73 48.93 49.41
457 NASDAQ STNE Wed, Aug 19, 2020 51.52 52.09 50.46 50.62
456 NASDAQ STNE Tue, Aug 18, 2020 49.24 52.21 49.00 51.28
455 NASDAQ STNE Mon, Aug 17, 2020 48.60 49.37 48.26 48.86
454 NASDAQ STNE Fri, Aug 14, 2020 48.50 49.01 47.93 48.21
453 NASDAQ STNE Thu, Aug 13, 2020 48.60 49.53 48.24 49.01
452 NASDAQ STNE Wed, Aug 12, 2020 49.73 52.16 47.83 49.29
451 NASDAQ STNE Tue, Aug 11, 2020 47.41 55.00 46.23 52.39
450 NASDAQ STNE Mon, Aug 10, 2020 49.72 50.60 47.05 47.18
449 NASDAQ STNE Fri, Aug 7, 2020 49.95 50.42 48.13 49.06
448 NASDAQ STNE Thu, Aug 6, 2020 48.01 49.47 47.50 49.09
447 NASDAQ STNE Wed, Aug 5, 2020 48.09 48.71 47.32 47.86
446 NASDAQ STNE Tue, Aug 4, 2020 47.98 48.43 46.56 47.20
445 NASDAQ STNE Mon, Aug 3, 2020 48.17 49.20 47.80 48.12
444 NASDAQ STNE Fri, Jul 31, 2020 47.47 47.87 46.40 47.71
443 NASDAQ STNE Thu, Jul 30, 2020 46.29 47.42 44.82 47.03
442 NASDAQ STNE Wed, Jul 29, 2020 45.25 47.06 44.73 46.90
441 NASDAQ STNE Tue, Jul 28, 2020 45.18 45.40 44.23 44.24
440 NASDAQ STNE Mon, Jul 27, 2020 43.30 45.16 42.84 45.03
439 NASDAQ STNE Fri, Jul 24, 2020 42.39 43.50 41.91 42.68
438 NASDAQ STNE Thu, Jul 23, 2020 42.67 44.90 42.51 43.01
437 NASDAQ STNE Wed, Jul 22, 2020 42.28 43.08 41.94 42.79
436 NASDAQ STNE Tue, Jul 21, 2020 42.50 43.17 42.01 42.36
435 NASDAQ STNE Mon, Jul 20, 2020 40.54 41.98 40.28 41.91
434 NASDAQ STNE Fri, Jul 17, 2020 40.57 40.79 39.73 40.54
433 NASDAQ STNE Thu, Jul 16, 2020 39.38 40.59 39.38 40.36
432 NASDAQ STNE Wed, Jul 15, 2020 39.68 41.22 39.33 40.71
431 NASDAQ STNE Tue, Jul 14, 2020 37.71 38.44 36.71 38.39
430 NASDAQ STNE Mon, Jul 13, 2020 40.44 40.89 38.46 38.55
429 NASDAQ STNE Fri, Jul 10, 2020 40.50 40.99 39.53 39.84
428 NASDAQ STNE Thu, Jul 9, 2020 42.00 42.00 40.33 41.48
427 NASDAQ STNE Wed, Jul 8, 2020 40.24 41.84 40.21 41.53
426 NASDAQ STNE Tue, Jul 7, 2020 40.39 41.13 39.85 40.13
425 NASDAQ STNE Mon, Jul 6, 2020 41.10 41.37 40.10 40.57
424 NASDAQ STNE Thu, Jul 2, 2020 40.07 40.98 39.49 40.11
423 NASDAQ STNE Wed, Jul 1, 2020 38.94 39.79 38.26 39.51
422 NASDAQ STNE Tue, Jun 30, 2020 37.97 39.17 37.89 38.76
421 NASDAQ STNE Mon, Jun 29, 2020 38.26 38.66 36.67 38.20
420 NASDAQ STNE Fri, Jun 26, 2020 39.52 39.94 37.50 37.94
419 NASDAQ STNE Thu, Jun 25, 2020 38.59 40.09 37.71 39.96
418 NASDAQ STNE Wed, Jun 24, 2020 41.28 41.80 38.21 38.43
417 NASDAQ STNE Tue, Jun 23, 2020 40.45 42.88 40.45 41.55
416 NASDAQ STNE Mon, Jun 22, 2020 38.22 39.95 38.05 39.69
415 NASDAQ STNE Fri, Jun 19, 2020 39.49 39.91 38.11 38.14
414 NASDAQ STNE Thu, Jun 18, 2020 36.64 38.85 36.37 38.57
413 NASDAQ STNE Wed, Jun 17, 2020 37.76 38.39 37.01 37.25
412 NASDAQ STNE Tue, Jun 16, 2020 38.93 39.26 36.55 37.43
411 NASDAQ STNE Mon, Jun 15, 2020 35.51 37.04 33.83 36.95
410 NASDAQ STNE Fri, Jun 12, 2020 36.46 37.24 35.11 36.99
409 NASDAQ STNE Thu, Jun 11, 2020 35.05 36.66 34.28 34.58
408 NASDAQ STNE Wed, Jun 10, 2020 38.76 39.14 37.54 38.42
407 NASDAQ STNE Tue, Jun 9, 2020 37.86 39.69 37.50 38.60
406 NASDAQ STNE Mon, Jun 8, 2020 40.00 40.17 38.82 39.31
405 NASDAQ STNE Fri, Jun 5, 2020 37.90 39.51 37.70 39.23
404 NASDAQ STNE Thu, Jun 4, 2020 35.23 37.29 34.72 36.31
403 NASDAQ STNE Wed, Jun 3, 2020 33.08 37.71 32.80 35.45
402 NASDAQ STNE Tue, Jun 2, 2020 32.27 32.92 31.91 32.62
401 NASDAQ STNE Mon, Jun 1, 2020 31.65 33.05 31.65 31.89
400 NASDAQ STNE Fri, May 29, 2020 30.04 31.77 29.60 31.68
399 NASDAQ STNE Thu, May 28, 2020 33.90 33.90 31.02 31.38
398 NASDAQ STNE Wed, May 27, 2020 32.80 34.45 31.02 34.01
397 NASDAQ STNE Tue, May 26, 2020 25.72 26.84 24.99 26.70
396 NASDAQ STNE Fri, May 22, 2020 24.78 24.98 23.79 24.46
395 NASDAQ STNE Thu, May 21, 2020 24.59 25.01 23.56 24.70
394 NASDAQ STNE Wed, May 20, 2020 24.76 25.70 24.27 24.41
393 NASDAQ STNE Tue, May 19, 2020 24.64 25.18 24.02 24.26
392 NASDAQ STNE Mon, May 18, 2020 23.18 24.69 22.74 24.40
391 NASDAQ STNE Fri, May 15, 2020 21.81 22.52 21.50 21.88
390 NASDAQ STNE Thu, May 14, 2020 20.92 22.28 20.39 22.10
389 NASDAQ STNE Wed, May 13, 2020 24.00 24.04 21.03 21.15
388 NASDAQ STNE Tue, May 12, 2020 26.60 26.79 23.71 23.80
387 NASDAQ STNE Mon, May 11, 2020 29.00 29.00 26.86 27.13
386 NASDAQ STNE Fri, May 8, 2020 27.71 28.32 27.25 28.10
385 NASDAQ STNE Thu, May 7, 2020 27.71 28.44 26.79 26.99
384 NASDAQ STNE Wed, May 6, 2020 27.38 28.02 26.73 27.06
383 NASDAQ STNE Tue, May 5, 2020 27.29 27.74 26.50 26.74
382 NASDAQ STNE Mon, May 4, 2020 24.77 26.55 24.50 26.40
381 NASDAQ STNE Fri, May 1, 2020 25.09 25.96 24.90 25.40
380 NASDAQ STNE Thu, Apr 30, 2020 27.55 27.85 25.65 26.38
379 NASDAQ STNE Wed, Apr 29, 2020 26.70 28.53 26.66 28.04
378 NASDAQ STNE Tue, Apr 28, 2020 24.50 25.59 23.77 25.27
377 NASDAQ STNE Mon, Apr 27, 2020 22.74 23.81 22.51 23.75
376 NASDAQ STNE Fri, Apr 24, 2020 23.10 23.20 21.37 22.08
375 NASDAQ STNE Thu, Apr 23, 2020 23.11 24.45 22.92 23.18
374 NASDAQ STNE Wed, Apr 22, 2020 21.87 23.20 21.27 23.00
373 NASDAQ STNE Tue, Apr 21, 2020 21.81 22.29 20.88 21.21
372 NASDAQ STNE Mon, Apr 20, 2020 23.16 23.60 22.06 22.43
371 NASDAQ STNE Fri, Apr 17, 2020 24.25 25.09 23.70 24.10
370 NASDAQ STNE Thu, Apr 16, 2020 24.16 24.28 22.63 22.94
369 NASDAQ STNE Wed, Apr 15, 2020 23.56 24.25 23.56 23.94
368 NASDAQ STNE Tue, Apr 14, 2020 24.52 25.65 23.76 24.63
367 NASDAQ STNE Mon, Apr 13, 2020 25.09 25.09 22.50 23.01
366 NASDAQ STNE Thu, Apr 9, 2020 26.95 27.28 25.00 25.14
365 NASDAQ STNE Wed, Apr 8, 2020 23.87 25.63 23.87 25.48
364 NASDAQ STNE Tue, Apr 7, 2020 23.99 25.48 23.13 23.64
363 NASDAQ STNE Mon, Apr 6, 2020 19.41 22.48 19.29 22.24
362 NASDAQ STNE Fri, Apr 3, 2020 19.88 20.28 17.72 17.82
361 NASDAQ STNE Thu, Apr 2, 2020 19.49 20.59 19.39 19.88
360 NASDAQ STNE Wed, Apr 1, 2020 20.91 21.20 19.14 19.53
359 NASDAQ STNE Tue, Mar 31, 2020 23.23 23.90 21.52 21.77
358 NASDAQ STNE Mon, Mar 30, 2020 24.52 25.40 23.33 23.50
357 NASDAQ STNE Fri, Mar 27, 2020 26.18 26.30 24.03 24.44
356 NASDAQ STNE Thu, Mar 26, 2020 26.45 28.22 25.80 27.97
355 NASDAQ STNE Wed, Mar 25, 2020 24.33 26.99 24.00 25.53
354 NASDAQ STNE Tue, Mar 24, 2020 22.27 23.86 21.78 23.74
353 NASDAQ STNE Mon, Mar 23, 2020 22.10 22.11 19.20 19.89
352 NASDAQ STNE Fri, Mar 20, 2020 24.23 26.39 21.86 22.03
351 NASDAQ STNE Thu, Mar 19, 2020 20.92 25.37 19.08 23.62
350 NASDAQ STNE Wed, Mar 18, 2020 22.90 23.50 18.56 21.74
349 NASDAQ STNE Tue, Mar 17, 2020 27.01 27.45 23.56 25.16
348 NASDAQ STNE Mon, Mar 16, 2020 28.00 29.88 26.25 26.32
347 NASDAQ STNE Fri, Mar 13, 2020 32.71 33.98 29.00 32.50
346 NASDAQ STNE Thu, Mar 12, 2020 31.96 32.71 30.15 30.22
345 NASDAQ STNE Wed, Mar 11, 2020 38.72 39.24 35.20 36.34
344 NASDAQ STNE Tue, Mar 10, 2020 37.71 40.42 36.87 40.31
343 NASDAQ STNE Mon, Mar 9, 2020 35.70 37.09 34.14 36.03
342 NASDAQ STNE Fri, Mar 6, 2020 40.28 40.39 38.52 40.00
341 NASDAQ STNE Thu, Mar 5, 2020 43.82 44.03 41.06 41.71
340 NASDAQ STNE Wed, Mar 4, 2020 43.75 44.88 42.27 44.35
339 NASDAQ STNE Tue, Mar 3, 2020 43.40 46.69 42.15 44.29
338 NASDAQ STNE Mon, Mar 2, 2020 40.46 43.91 39.85 43.86
337 NASDAQ STNE Fri, Feb 28, 2020 40.69 42.33 38.75 39.89
336 NASDAQ STNE Thu, Feb 27, 2020 41.03 43.96 40.21 41.85
335 NASDAQ STNE Wed, Feb 26, 2020 40.57 42.19 40.50 41.57
334 NASDAQ STNE Tue, Feb 25, 2020 42.18 43.13 40.16 41.00
333 NASDAQ STNE Mon, Feb 24, 2020 40.54 42.49 40.30 41.78
332 NASDAQ STNE Fri, Feb 21, 2020 43.42 43.99 42.26 43.48
331 NASDAQ STNE Thu, Feb 20, 2020 44.08 44.08 41.66 43.73
330 NASDAQ STNE Wed, Feb 19, 2020 42.06 44.70 42.06 44.31
329 NASDAQ STNE Tue, Feb 18, 2020 41.55 42.17 41.42 41.82
328 NASDAQ STNE Fri, Feb 14, 2020 42.38 42.53 41.06 41.82
327 NASDAQ STNE Thu, Feb 13, 2020 40.50 42.37 40.45 42.01
326 NASDAQ STNE Wed, Feb 12, 2020 40.52 40.81 39.54 40.79
325 NASDAQ STNE Tue, Feb 11, 2020 40.35 40.91 39.36 40.19
324 NASDAQ STNE Mon, Feb 10, 2020 41.62 41.62 39.27 40.05
323 NASDAQ STNE Fri, Feb 7, 2020 41.25 41.66 40.37 40.78
322 NASDAQ STNE Thu, Feb 6, 2020 42.61 42.69 41.05 41.59
321 NASDAQ STNE Wed, Feb 5, 2020 44.07 44.39 41.94 42.28
320 NASDAQ STNE Tue, Feb 4, 2020 44.55 44.99 42.84 43.14
319 NASDAQ STNE Mon, Feb 3, 2020 43.52 45.72 43.52 45.30
318 NASDAQ STNE Fri, Jan 31, 2020 44.10 44.20 43.01 43.44
317 NASDAQ STNE Thu, Jan 30, 2020 42.95 44.32 42.91 44.30
316 NASDAQ STNE Wed, Jan 29, 2020 43.68 44.00 42.85 43.44
315 NASDAQ STNE Tue, Jan 28, 2020 41.37 43.77 41.25 43.51
314 NASDAQ STNE Mon, Jan 27, 2020 41.46 42.03 39.91 41.16
313 NASDAQ STNE Fri, Jan 24, 2020 45.00 45.48 42.92 43.15
312 NASDAQ STNE Thu, Jan 23, 2020 44.88 45.27 44.03 45.03
311 NASDAQ STNE Wed, Jan 22, 2020 42.82 45.04 42.61 44.64
310 NASDAQ STNE Tue, Jan 21, 2020 42.00 42.99 41.65 42.25
309 NASDAQ STNE Fri, Jan 17, 2020 41.09 42.48 40.83 42.04
308 NASDAQ STNE Thu, Jan 16, 2020 41.44 42.42 41.02 41.08
307 NASDAQ STNE Wed, Jan 15, 2020 41.36 41.55 40.40 41.04
306 NASDAQ STNE Tue, Jan 14, 2020 41.76 42.21 41.21 41.31
305 NASDAQ STNE Mon, Jan 13, 2020 43.20 43.57 41.01 41.68
304 NASDAQ STNE Fri, Jan 10, 2020 42.08 43.00 40.55 42.76
303 NASDAQ STNE Thu, Jan 9, 2020 42.33 43.32 41.55 41.88
302 NASDAQ STNE Wed, Jan 8, 2020 40.79 41.96 40.10 41.87
301 NASDAQ STNE Tue, Jan 7, 2020 40.81 41.46 40.46 40.70
300 NASDAQ STNE Mon, Jan 6, 2020 41.72 41.75 40.35 41.02
299 NASDAQ STNE Fri, Jan 3, 2020 41.88 42.55 41.25 42.21
298 NASDAQ STNE Thu, Jan 2, 2020 40.74 43.01 40.60 42.79
297 NASDAQ STNE Tue, Dec 31, 2019 38.11 39.91 38.03 39.89
296 NASDAQ STNE Mon, Dec 30, 2019 39.21 39.27 37.91 38.36
295 NASDAQ STNE Fri, Dec 27, 2019 38.87 39.29 38.65 39.07
294 NASDAQ STNE Thu, Dec 26, 2019 38.81 38.94 38.38 38.82
293 NASDAQ STNE Tue, Dec 24, 2019 38.14 38.85 38.13 38.57
292 NASDAQ STNE Mon, Dec 23, 2019 38.01 38.16 37.51 38.13
291 NASDAQ STNE Fri, Dec 20, 2019 39.22 39.34 37.86 38.01
290 NASDAQ STNE Thu, Dec 19, 2019 39.30 39.36 38.40 39.09
289 NASDAQ STNE Wed, Dec 18, 2019 39.23 39.55 38.76 39.09
288 NASDAQ STNE Tue, Dec 17, 2019 39.50 39.65 38.33 39.03
287 NASDAQ STNE Mon, Dec 16, 2019 39.84 40.09 39.16 39.39
286 NASDAQ STNE Fri, Dec 13, 2019 38.53 39.71 38.48 39.53
285 NASDAQ STNE Thu, Dec 12, 2019 38.51 39.53 38.23 38.69
284 NASDAQ STNE Wed, Dec 11, 2019 38.18 38.85 37.69 38.70
283 NASDAQ STNE Tue, Dec 10, 2019 38.53 38.71 37.61 37.91
282 NASDAQ STNE Mon, Dec 9, 2019 39.09 40.07 38.64 38.73
281 NASDAQ STNE Fri, Dec 6, 2019 38.63 39.18 38.06 39.10
280 NASDAQ STNE Thu, Dec 5, 2019 38.37 38.50 36.81 38.32
279 NASDAQ STNE Wed, Dec 4, 2019 38.29 39.00 37.90 38.30
278 NASDAQ STNE Tue, Dec 3, 2019 35.95 38.28 35.03 37.85
277 NASDAQ STNE Mon, Dec 2, 2019 40.70 40.92 37.15 37.71
276 NASDAQ STNE Fri, Nov 29, 2019 40.70 41.60 40.51 40.98
275 NASDAQ STNE Wed, Nov 27, 2019 39.76 41.09 39.65 40.62
274 NASDAQ STNE Tue, Nov 26, 2019 41.29 41.29 39.25 39.35
273 NASDAQ STNE Mon, Nov 25, 2019 41.06 41.88 39.81 41.09
272 NASDAQ STNE Fri, Nov 22, 2019 36.49 41.57 36.25 41.39
271 NASDAQ STNE Thu, Nov 21, 2019 35.15 36.04 33.57 34.35
270 NASDAQ STNE Wed, Nov 20, 2019 35.90 36.29 33.93 35.15
269 NASDAQ STNE Tue, Nov 19, 2019 37.17 37.45 35.93 36.13
268 NASDAQ STNE Mon, Nov 18, 2019 37.97 38.11 36.69 36.74
267 NASDAQ STNE Fri, Nov 15, 2019 37.17 38.11 36.64 37.90
266 NASDAQ STNE Thu, Nov 14, 2019 35.76 37.10 35.52 36.95
265 NASDAQ STNE Wed, Nov 13, 2019 35.75 36.31 35.62 35.99
264 NASDAQ STNE Tue, Nov 12, 2019 35.34 36.23 35.10 35.99
263 NASDAQ STNE Mon, Nov 11, 2019 34.98 35.53 34.63 35.25
262 NASDAQ STNE Fri, Nov 8, 2019 33.55 35.44 33.52 35.20
261 NASDAQ STNE Thu, Nov 7, 2019 34.25 34.90 33.86 33.99
260 NASDAQ STNE Wed, Nov 6, 2019 34.53 34.77 33.51 34.22
259 NASDAQ STNE Tue, Nov 5, 2019 37.80 37.81 34.30 35.02
258 NASDAQ STNE Mon, Nov 4, 2019 37.98 38.37 37.52 38.09
257 NASDAQ STNE Fri, Nov 1, 2019 36.90 38.20 36.59 37.65
256 NASDAQ STNE Thu, Oct 31, 2019 36.88 36.89 36.12 36.79
255 NASDAQ STNE Wed, Oct 30, 2019 36.19 36.73 34.75 36.53
254 NASDAQ STNE Tue, Oct 29, 2019 35.40 35.66 34.72 35.31
253 NASDAQ STNE Mon, Oct 28, 2019 36.50 36.82 34.71 35.39
252 NASDAQ STNE Fri, Oct 25, 2019 33.63 36.54 33.60 36.47
251 NASDAQ STNE Thu, Oct 24, 2019 33.28 34.10 32.63 33.78
250 NASDAQ STNE Wed, Oct 23, 2019 31.46 33.09 30.93 33.02
249 NASDAQ STNE Tue, Oct 22, 2019 34.37 35.06 31.43 31.55
248 NASDAQ STNE Mon, Oct 21, 2019 34.34 34.37 33.37 34.18
247 NASDAQ STNE Fri, Oct 18, 2019 35.30 35.87 33.62 34.02
246 NASDAQ STNE Thu, Oct 17, 2019 34.14 35.66 34.11 34.90
245 NASDAQ STNE Wed, Oct 16, 2019 33.45 34.35 32.91 33.96
244 NASDAQ STNE Tue, Oct 15, 2019 34.19 34.40 32.83 33.72
243 NASDAQ STNE Mon, Oct 14, 2019 34.58 35.12 34.58 34.99
242 NASDAQ STNE Fri, Oct 11, 2019 34.35 35.15 34.35 34.58
241 NASDAQ STNE Thu, Oct 10, 2019 33.45 34.59 33.43 33.91
240 NASDAQ STNE Wed, Oct 9, 2019 32.57 33.79 32.25 33.57
239 NASDAQ STNE Tue, Oct 8, 2019 33.60 33.79 32.14 32.26
238 NASDAQ STNE Mon, Oct 7, 2019 34.03 34.50 33.66 33.89
237 NASDAQ STNE Fri, Oct 4, 2019 33.50 34.01 32.93 33.95
236 NASDAQ STNE Thu, Oct 3, 2019 32.42 33.60 31.71 33.49
235 NASDAQ STNE Wed, Oct 2, 2019 33.85 33.85 31.78 32.38
234 NASDAQ STNE Tue, Oct 1, 2019 34.73 34.90 33.54 34.15
233 NASDAQ STNE Mon, Sep 30, 2019 34.55 34.98 33.42 34.78
232 NASDAQ STNE Fri, Sep 27, 2019 35.75 36.00 33.44 34.30
231 NASDAQ STNE Thu, Sep 26, 2019 35.00 35.86 34.62 35.64
230 NASDAQ STNE Wed, Sep 25, 2019 34.80 35.28 33.98 35.05
229 NASDAQ STNE Tue, Sep 24, 2019 35.90 36.18 34.01 34.79
228 NASDAQ STNE Mon, Sep 23, 2019 35.84 36.61 35.43 35.62
227 NASDAQ STNE Fri, Sep 20, 2019 37.19 37.28 35.65 36.03
226 NASDAQ STNE Thu, Sep 19, 2019 36.96 39.45 36.92 37.28
225 NASDAQ STNE Wed, Sep 18, 2019 36.49 36.81 35.32 36.58
224 NASDAQ STNE Tue, Sep 17, 2019 33.80 36.94 33.80 36.82
223 NASDAQ STNE Mon, Sep 16, 2019 32.69 34.68 32.45 33.49
222 NASDAQ STNE Fri, Sep 13, 2019 32.98 33.42 32.31 32.89
221 NASDAQ STNE Thu, Sep 12, 2019 32.15 33.59 32.10 32.79
220 NASDAQ STNE Wed, Sep 11, 2019 31.08 32.14 30.94 31.83
219 NASDAQ STNE Tue, Sep 10, 2019 31.48 32.21 30.91 31.09
218 NASDAQ STNE Mon, Sep 9, 2019 33.84 34.00 31.49 31.85
217 NASDAQ STNE Fri, Sep 6, 2019 34.13 34.94 33.50 33.60
216 NASDAQ STNE Thu, Sep 5, 2019 32.66 34.52 32.48 33.84
215 NASDAQ STNE Wed, Sep 4, 2019 30.80 32.75 30.31 32.28
214 NASDAQ STNE Tue, Sep 3, 2019 29.50 30.81 29.22 30.09
213 NASDAQ STNE Fri, Aug 30, 2019 30.77 31.17 29.98 30.08
212 NASDAQ STNE Thu, Aug 29, 2019 30.87 31.34 30.02 30.59
211 NASDAQ STNE Wed, Aug 28, 2019 30.19 30.70 29.67 30.68
210 NASDAQ STNE Tue, Aug 27, 2019 30.78 31.00 29.97 30.33
209 NASDAQ STNE Mon, Aug 26, 2019 31.20 31.20 30.05 30.51
208 NASDAQ STNE Fri, Aug 23, 2019 32.28 32.85 30.64 30.69
207 NASDAQ STNE Thu, Aug 22, 2019 32.18 32.91 31.80 32.46
206 NASDAQ STNE Wed, Aug 21, 2019 31.88 32.40 31.51 32.09
205 NASDAQ STNE Tue, Aug 20, 2019 32.11 32.70 31.47 31.51
204 NASDAQ STNE Mon, Aug 19, 2019 32.08 33.23 32.08 32.24
203 NASDAQ STNE Fri, Aug 16, 2019 31.56 32.79 31.12 31.70
202 NASDAQ STNE Thu, Aug 15, 2019 33.92 34.49 30.21 30.52
201 NASDAQ STNE Wed, Aug 14, 2019 33.75 34.63 33.26 33.58
200 NASDAQ STNE Tue, Aug 13, 2019 33.94 35.30 33.51 34.90
199 NASDAQ STNE Mon, Aug 12, 2019 35.20 35.39 33.82 34.26
198 NASDAQ STNE Fri, Aug 9, 2019 37.63 37.67 35.80 36.07
197 NASDAQ STNE Thu, Aug 8, 2019 35.78 38.47 35.78 38.10
196 NASDAQ STNE Wed, Aug 7, 2019 34.65 35.47 34.52 35.41
195 NASDAQ STNE Tue, Aug 6, 2019 35.08 35.70 34.33 35.60
194 NASDAQ STNE Mon, Aug 5, 2019 35.22 35.45 33.77 34.47
193 NASDAQ STNE Fri, Aug 2, 2019 34.98 36.52 34.66 36.48
192 NASDAQ STNE Thu, Aug 1, 2019 35.20 35.59 34.50 35.54
191 NASDAQ STNE Wed, Jul 31, 2019 35.90 36.09 33.90 35.01
190 NASDAQ STNE Tue, Jul 30, 2019 36.00 37.57 35.02 35.79
189 NASDAQ STNE Mon, Jul 29, 2019 34.22 34.85 33.80 34.54
188 NASDAQ STNE Fri, Jul 26, 2019 32.50 34.57 32.25 34.16
187 NASDAQ STNE Thu, Jul 25, 2019 33.00 33.88 32.05 32.39
186 NASDAQ STNE Wed, Jul 24, 2019 33.89 34.88 32.68 33.31
185 NASDAQ STNE Tue, Jul 23, 2019 36.40 36.96 34.22 34.49
184 NASDAQ STNE Mon, Jul 22, 2019 35.11 36.49 34.82 36.22
183 NASDAQ STNE Fri, Jul 19, 2019 35.21 36.00 34.72 34.79
182 NASDAQ STNE Thu, Jul 18, 2019 35.60 36.33 34.58 35.19
181 NASDAQ STNE Wed, Jul 17, 2019 34.01 36.53 33.83 35.68
180 NASDAQ STNE Tue, Jul 16, 2019 33.99 34.58 33.23 34.01
179 NASDAQ STNE Mon, Jul 15, 2019 34.01 34.28 33.33 33.87
178 NASDAQ STNE Fri, Jul 12, 2019 34.79 34.98 33.57 33.82
177 NASDAQ STNE Thu, Jul 11, 2019 32.15 35.00 32.12 34.87
176 NASDAQ STNE Wed, Jul 10, 2019 31.30 32.18 31.08 32.01
175 NASDAQ STNE Tue, Jul 9, 2019 29.02 30.94 28.86 30.80
174 NASDAQ STNE Mon, Jul 8, 2019 29.25 29.30 28.67 29.18
173 NASDAQ STNE Fri, Jul 5, 2019 28.31 30.27 28.27 29.35
172 NASDAQ STNE Wed, Jul 3, 2019 28.50 28.72 28.04 28.45
171 NASDAQ STNE Tue, Jul 2, 2019 28.88 28.94 28.15 28.52
170 NASDAQ STNE Mon, Jul 1, 2019 30.00 30.48 28.64 28.88
169 NASDAQ STNE Fri, Jun 28, 2019 29.47 30.00 28.96 29.58
168 NASDAQ STNE Thu, Jun 27, 2019 28.68 29.48 28.53 28.80
167 NASDAQ STNE Wed, Jun 26, 2019 28.24 28.58 27.99 28.45
166 NASDAQ STNE Tue, Jun 25, 2019 28.79 28.98 27.86 28.20
165 NASDAQ STNE Mon, Jun 24, 2019 29.15 29.20 28.55 28.70
164 NASDAQ STNE Fri, Jun 21, 2019 29.01 29.67 28.22 29.14
163 NASDAQ STNE Thu, Jun 20, 2019 29.74 29.98 29.37 29.44
162 NASDAQ STNE Wed, Jun 19, 2019 30.10 30.19 29.10 29.37
161 NASDAQ STNE Tue, Jun 18, 2019 29.63 30.76 29.42 29.95
160 NASDAQ STNE Mon, Jun 17, 2019 28.38 29.44 28.31 29.29
159 NASDAQ STNE Fri, Jun 14, 2019 28.62 28.70 27.64 28.33
158 NASDAQ STNE Thu, Jun 13, 2019 28.39 29.61 28.27 28.54
157 NASDAQ STNE Wed, Jun 12, 2019 27.61 28.31 27.15 28.17
156 NASDAQ STNE Tue, Jun 11, 2019 28.41 28.93 27.36 27.88
155 NASDAQ STNE Mon, Jun 10, 2019 27.66 28.75 26.89 28.00
154 NASDAQ STNE Fri, Jun 7, 2019 27.21 27.31 26.51 26.63
153 NASDAQ STNE Thu, Jun 6, 2019 26.32 27.19 25.53 27.03
152 NASDAQ STNE Wed, Jun 5, 2019 26.71 27.00 25.94 26.29
151 NASDAQ STNE Tue, Jun 4, 2019 25.14 26.66 24.83 26.23
150 NASDAQ STNE Mon, Jun 3, 2019 25.13 25.54 24.42 24.69
149 NASDAQ STNE Fri, May 31, 2019 24.95 25.37 23.15 25.20
148 NASDAQ STNE Thu, May 30, 2019 25.78 26.12 25.11 25.50
147 NASDAQ STNE Wed, May 29, 2019 25.76 26.09 25.39 25.58
146 NASDAQ STNE Tue, May 28, 2019 26.01 26.79 25.86 26.39
145 NASDAQ STNE Fri, May 24, 2019 26.33 26.80 25.72 26.06
144 NASDAQ STNE Thu, May 23, 2019 27.11 27.31 25.62 26.17
143 NASDAQ STNE Wed, May 22, 2019 28.49 29.20 27.56 27.75
142 NASDAQ STNE Tue, May 21, 2019 27.09 28.70 27.00 28.64
141 NASDAQ STNE Mon, May 20, 2019 25.53 26.85 25.53 26.80
140 NASDAQ STNE Fri, May 17, 2019 26.57 26.72 25.85 25.87
139 NASDAQ STNE Thu, May 16, 2019 26.40 27.75 26.31 26.87
138 NASDAQ STNE Wed, May 15, 2019 26.11 26.48 25.24 26.21
137 NASDAQ STNE Tue, May 14, 2019 28.35 28.50 26.44 26.53
136 NASDAQ STNE Mon, May 13, 2019 27.20 27.28 25.83 26.54
135 NASDAQ STNE Fri, May 10, 2019 27.49 28.46 26.95 27.91
134 NASDAQ STNE Thu, May 9, 2019 26.80 27.89 26.31 27.69
133 NASDAQ STNE Wed, May 8, 2019 26.29 27.49 26.25 27.34
132 NASDAQ STNE Tue, May 7, 2019 27.13 27.50 26.27 27.09
131 NASDAQ STNE Mon, May 6, 2019 26.60 27.89 26.50 27.57
130 NASDAQ STNE Fri, May 3, 2019 26.95 27.65 26.66 27.54
129 NASDAQ STNE Thu, May 2, 2019 26.70 27.74 26.25 26.65
128 NASDAQ STNE Wed, May 1, 2019 28.55 28.74 27.00 27.00
127 NASDAQ STNE Tue, Apr 30, 2019 28.14 29.29 28.00 28.79
126 NASDAQ STNE Mon, Apr 29, 2019 26.79 28.28 26.40 27.97
125 NASDAQ STNE Fri, Apr 26, 2019 26.33 27.00 25.66 26.77
124 NASDAQ STNE Thu, Apr 25, 2019 27.26 27.29 26.32 26.93
123 NASDAQ STNE Wed, Apr 24, 2019 24.53 27.66 24.52 26.82
122 NASDAQ STNE Tue, Apr 23, 2019 25.30 25.89 24.51 25.14
121 NASDAQ STNE Mon, Apr 22, 2019 26.54 26.94 25.56 25.92
120 NASDAQ STNE Thu, Apr 18, 2019 29.55 29.60 24.80 26.51
119 NASDAQ STNE Wed, Apr 17, 2019 36.62 36.65 33.96 34.74
118 NASDAQ STNE Tue, Apr 16, 2019 36.10 36.47 35.10 36.23
117 NASDAQ STNE Mon, Apr 15, 2019 35.16 36.30 34.84 35.95
116 NASDAQ STNE Fri, Apr 12, 2019 35.92 36.15 34.75 35.25
115 NASDAQ STNE Thu, Apr 11, 2019 36.92 37.12 35.41 35.66
114 NASDAQ STNE Wed, Apr 10, 2019 37.97 38.30 36.15 36.88
113 NASDAQ STNE Tue, Apr 9, 2019 38.28 39.00 37.45 37.48
112 NASDAQ STNE Mon, Apr 8, 2019 35.65 38.33 35.24 37.77
111 NASDAQ STNE Fri, Apr 5, 2019 35.93 37.33 35.45 35.90
110 NASDAQ STNE Thu, Apr 4, 2019 38.96 39.39 36.50 37.43
109 NASDAQ STNE Wed, Apr 3, 2019 40.51 40.70 38.49 38.50
108 NASDAQ STNE Tue, Apr 2, 2019 42.79 45.62 41.86 42.15
107 NASDAQ STNE Mon, Apr 1, 2019 41.00 43.84 38.26 42.93
106 NASDAQ STNE Fri, Mar 29, 2019 41.51 42.18 40.40 41.11
105 NASDAQ STNE Thu, Mar 28, 2019 41.53 42.02 40.17 41.05
104 NASDAQ STNE Wed, Mar 27, 2019 43.50 44.11 39.82 41.43
103 NASDAQ STNE Tue, Mar 26, 2019 41.67 44.50 41.05 43.56
102 NASDAQ STNE Mon, Mar 25, 2019 41.53 41.93 39.70 40.44
101 NASDAQ STNE Fri, Mar 22, 2019 42.28 43.16 41.11 41.82
100 NASDAQ STNE Thu, Mar 21, 2019 39.22 44.21 39.10 42.95
99 NASDAQ STNE Wed, Mar 20, 2019 41.17 42.09 37.77 37.80
98 NASDAQ STNE Tue, Mar 19, 2019 42.61 43.91 39.51 40.97
97 NASDAQ STNE Mon, Mar 18, 2019 33.00 36.88 32.93 34.60
96 NASDAQ STNE Fri, Mar 15, 2019 31.27 32.91 30.57 32.51
95 NASDAQ STNE Thu, Mar 14, 2019 30.87 32.00 30.15 30.34
94 NASDAQ STNE Wed, Mar 13, 2019 31.76 32.50 30.51 30.76
93 NASDAQ STNE Tue, Mar 12, 2019 32.60 33.19 30.86 31.71
92 NASDAQ STNE Mon, Mar 11, 2019 30.65 32.71 30.18 31.97
91 NASDAQ STNE Fri, Mar 8, 2019 28.07 30.27 27.76 29.92
90 NASDAQ STNE Thu, Mar 7, 2019 30.79 31.10 28.25 29.03
89 NASDAQ STNE Wed, Mar 6, 2019 32.35 32.94 30.94 31.00
88 NASDAQ STNE Tue, Mar 5, 2019 32.48 33.23 31.51 32.19
87 NASDAQ STNE Mon, Mar 4, 2019 31.88 34.50 31.53 32.00
86 NASDAQ STNE Fri, Mar 1, 2019 30.90 31.68 30.81 31.13
85 NASDAQ STNE Thu, Feb 28, 2019 31.93 32.31 29.82 30.41
84 NASDAQ STNE Wed, Feb 27, 2019 29.59 32.25 29.59 32.20
83 NASDAQ STNE Tue, Feb 26, 2019 29.24 29.82 27.64 29.58
82 NASDAQ STNE Mon, Feb 25, 2019 27.05 29.44 26.83 29.35
81 NASDAQ STNE Fri, Feb 22, 2019 24.80 26.95 24.80 26.26
80 NASDAQ STNE Thu, Feb 21, 2019 25.18 25.72 24.22 24.43
79 NASDAQ STNE Wed, Feb 20, 2019 23.73 25.28 23.61 25.12
78 NASDAQ STNE Tue, Feb 19, 2019 22.48 23.59 22.23 23.46
77 NASDAQ STNE Fri, Feb 15, 2019 22.38 22.50 21.27 22.07
76 NASDAQ STNE Thu, Feb 14, 2019 21.31 21.75 20.94 21.27
75 NASDAQ STNE Wed, Feb 13, 2019 21.48 21.80 21.26 21.37
74 NASDAQ STNE Tue, Feb 12, 2019 21.31 21.87 20.89 21.42
73 NASDAQ STNE Mon, Feb 11, 2019 21.21 21.87 21.11 21.15
72 NASDAQ STNE Fri, Feb 8, 2019 21.21 21.39 20.67 21.11
71 NASDAQ STNE Thu, Feb 7, 2019 21.63 21.81 21.05 21.27
70 NASDAQ STNE Wed, Feb 6, 2019 22.76 23.03 21.20 21.38
69 NASDAQ STNE Tue, Feb 5, 2019 23.52 23.68 22.31 22.76
68 NASDAQ STNE Mon, Feb 4, 2019 22.80 23.85 22.48 23.46
67 NASDAQ STNE Fri, Feb 1, 2019 21.98 22.81 21.98 22.81
66 NASDAQ STNE Thu, Jan 31, 2019 21.46 22.20 21.10 22.12
65 NASDAQ STNE Wed, Jan 30, 2019 22.00 22.40 21.30 21.46
64 NASDAQ STNE Tue, Jan 29, 2019 22.29 22.42 21.70 21.89
63 NASDAQ STNE Mon, Jan 28, 2019 22.81 22.99 22.00 22.19
62 NASDAQ STNE Fri, Jan 25, 2019 23.00 23.34 22.61 23.09
61 NASDAQ STNE Thu, Jan 24, 2019 22.21 23.04 22.00 22.90
60 NASDAQ STNE Wed, Jan 23, 2019 22.88 23.16 21.51 22.12
59 NASDAQ STNE Tue, Jan 22, 2019 22.20 23.41 22.20 22.86
58 NASDAQ STNE Fri, Jan 18, 2019 21.06 22.68 20.79 22.19
57 NASDAQ STNE Thu, Jan 17, 2019 20.68 20.98 20.46 20.66
56 NASDAQ STNE Wed, Jan 16, 2019 20.75 21.49 20.67 20.69
55 NASDAQ STNE Tue, Jan 15, 2019 21.25 21.80 20.53 20.71
54 NASDAQ STNE Mon, Jan 14, 2019 20.94 20.98 20.43 20.79
53 NASDAQ STNE Fri, Jan 11, 2019 21.31 21.51 20.68 21.10
52 NASDAQ STNE Thu, Jan 10, 2019 21.03 21.72 20.80 21.43
51 NASDAQ STNE Wed, Jan 9, 2019 21.27 21.39 20.44 21.03
50 NASDAQ STNE Tue, Jan 8, 2019 20.93 21.49 20.59 21.12
49 NASDAQ STNE Mon, Jan 7, 2019 20.06 20.74 19.82 20.69
48 NASDAQ STNE Fri, Jan 4, 2019 18.86 20.15 18.75 19.99
47 NASDAQ STNE Thu, Jan 3, 2019 18.97 19.18 18.03 18.56
46 NASDAQ STNE Wed, Jan 2, 2019 18.29 19.22 17.99 19.07
45 NASDAQ STNE Mon, Dec 31, 2018 17.82 18.68 17.60 18.44
44 NASDAQ STNE Fri, Dec 28, 2018 17.30 17.73 17.30 17.60
43 NASDAQ STNE Thu, Dec 27, 2018 17.28 17.50 16.65 17.21
42 NASDAQ STNE Wed, Dec 26, 2018 16.77 17.63 16.76 17.46
41 NASDAQ STNE Mon, Dec 24, 2018 16.78 16.81 16.14 16.71
40 NASDAQ STNE Fri, Dec 21, 2018 18.00 18.07 16.43 16.99
39 NASDAQ STNE Thu, Dec 20, 2018 18.14 18.39 17.67 17.78
38 NASDAQ STNE Wed, Dec 19, 2018 18.44 18.94 17.90 18.12
37 NASDAQ STNE Tue, Dec 18, 2018 17.75 18.66 17.71 18.45
36 NASDAQ STNE Mon, Dec 17, 2018 17.62 18.61 17.01 17.63
35 NASDAQ STNE Fri, Dec 14, 2018 18.40 18.89 17.61 17.71
34 NASDAQ STNE Thu, Dec 13, 2018 20.05 20.15 18.21 18.54
33 NASDAQ STNE Wed, Dec 12, 2018 20.84 20.95 19.85 19.86
32 NASDAQ STNE Tue, Dec 11, 2018 20.20 21.05 20.20 20.59
31 NASDAQ STNE Mon, Dec 10, 2018 20.73 21.04 19.65 19.87
30 NASDAQ STNE Fri, Dec 7, 2018 21.86 22.41 20.30 20.76
29 NASDAQ STNE Thu, Dec 6, 2018 21.52 22.02 21.25 21.67
28 NASDAQ STNE Tue, Dec 4, 2018 22.42 23.00 21.70 22.09
27 NASDAQ STNE Mon, Dec 3, 2018 24.33 24.50 22.48 22.53
26 NASDAQ STNE Fri, Nov 30, 2018 23.51 24.04 22.37 23.57
25 NASDAQ STNE Thu, Nov 29, 2018 24.04 24.37 23.47 23.85
24 NASDAQ STNE Wed, Nov 28, 2018 23.06 24.48 22.70 24.03
23 NASDAQ STNE Tue, Nov 27, 2018 22.68 25.75 22.25 22.78
22 NASDAQ STNE Mon, Nov 26, 2018 21.90 22.29 21.27 21.70
21 NASDAQ STNE Fri, Nov 23, 2018 22.25 22.25 21.09 21.84
20 NASDAQ STNE Wed, Nov 21, 2018 21.60 22.72 21.60 22.34
19 NASDAQ STNE Tue, Nov 20, 2018 21.40 21.75 20.05 21.22
18 NASDAQ STNE Mon, Nov 19, 2018 24.74 25.00 21.80 22.00
17 NASDAQ STNE Fri, Nov 16, 2018 24.64 25.90 24.52 25.31
16 NASDAQ STNE Thu, Nov 15, 2018 23.50 24.82 23.12 24.64
15 NASDAQ STNE Wed, Nov 14, 2018 25.00 25.30 23.37 23.44
14 NASDAQ STNE Tue, Nov 13, 2018 25.09 25.89 24.75 24.80
13 NASDAQ STNE Mon, Nov 12, 2018 27.52 27.67 24.16 25.01
12 NASDAQ STNE Fri, Nov 9, 2018 28.55 28.59 27.00 27.37
11 NASDAQ STNE Thu, Nov 8, 2018 27.70 28.23 26.25 27.70
10 NASDAQ STNE Wed, Nov 7, 2018 30.50 30.75 29.35 29.40
9 NASDAQ STNE Tue, Nov 6, 2018 30.69 30.94 29.51 30.47
8 NASDAQ STNE Mon, Nov 5, 2018 30.35 31.72 29.96 30.75
7 NASDAQ STNE Fri, Nov 2, 2018 29.86 30.62 29.60 30.13
6 NASDAQ STNE Thu, Nov 1, 2018 28.98 29.88 28.50 29.42
5 NASDAQ STNE Wed, Oct 31, 2018 29.13 29.90 28.50 28.69
4 NASDAQ STNE Tue, Oct 30, 2018 29.00 29.40 27.59 28.68
3 NASDAQ STNE Mon, Oct 29, 2018 32.24 32.50 29.00 29.06
2 NASDAQ STNE Fri, Oct 26, 2018 30.70 31.21 29.75 31.09
1 NASDAQ STNE Thu, Oct 25, 2018 32.00 32.19 30.00 31.35
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024