STTK Stock Prices

Data as of Nov 9, 2026

Last

4.99

Change

+0.37

Open

4.70

Previous

4.62

High

5.07

Low

4.54

Bid

-

Ask

-

Volume

1,271,396

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

0.0%

Hist Vol

76.1%

Opt Volume

0

Open Int

7,684

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	4.70	5.07	4.54	4.99	+0.37	1,271,396	0	0.000	0.761
Nov 6, 2026	4.49	4.77	4.38	4.62	+0.13	1,100,813	0	0.000	0.758
Nov 5, 2026	5.11	5.11	4.44	4.49	-0.66	1,409,602	0	0.000	0.759
Nov 4, 2026	5.60	5.72	5.10	5.15	-0.32	870,885	0	0.000	0.747
Nov 3, 2026	5.38	5.56	5.24	5.47	+0.15	851,178	0	0.000	0.745
Nov 2, 2026	5.59	5.64	5.22	5.32	-0.24	652,533	0	0.000	0.745
Oct 30, 2026	5.67	5.74	5.36	5.56	-0.16	947,045	2	0.000	0.744
Oct 29, 2026	5.85	5.95	5.57	5.72	-0.08	676,322	300	0.870	0.743
Oct 28, 2026	5.72	5.94	5.62	5.81	+0.04	797,133	5	0.799	0.743
Oct 27, 2026	5.55	5.82	5.48	5.77	+0.23	699,382	0	0.000	0.744
Oct 26, 2026	5.53	5.69	5.46	5.54	+0.05	706,094	1	0.000	0.746
Oct 23, 2026	5.54	5.60	5.36	5.49	-0.11	700,178	4	0.000	0.747
Oct 22, 2026	5.56	5.72	5.43	5.60	+0.02	1,220,312	7	0.832	0.747
Oct 21, 2026	5.85	6.00	5.57	5.58	-0.26	1,197,998	0	0.000	0.750
Oct 20, 2026	5.39	5.87	5.31	5.84	+0.47	1,546,213	1,013	1.706	0.754
Oct 19, 2026	5.51	5.69	5.37	5.37	-0.05	869,584	711	0.751	0.764
Oct 16, 2026	5.53	5.55	5.27	5.42	-0.11	647,865	0	0.000	0.764
Oct 15, 2026	5.35	5.59	5.30	5.53	+0.20	867,810	196	0.000	0.763
Oct 14, 2026	5.32	5.52	5.19	5.33	-0.16	1,202,160	0	0.000	0.767
Oct 13, 2026	6.06	6.09	5.47	5.49	-0.60	1,575,477	30	0.000	0.766
Oct 12, 2026	6.09	6.21	5.85	6.09	+0.12	1,022,162	97	1.161	0.758
Oct 9, 2026	5.65	6.02	5.54	5.97	+0.31	1,049,338	30	0.000	0.780
Oct 8, 2026	5.56	5.89	5.42	5.66	+0.00	2,482,731	406	1.155	0.784
Oct 7, 2026	5.76	5.83	5.55	5.66	-0.21	1,108,056	319	0.761	0.784
Oct 6, 2026	6.55	6.65	5.85	5.86	-0.64	1,591,309	624	0.849	0.786
Oct 5, 2026	6.73	6.85	6.30	6.50	-0.23	1,239,301	0	0.000	0.784
Oct 2, 2026	7.02	7.09	6.54	6.73	+0.00	1,843,390	12	1.085	0.783
Oct 1, 2026	6.95	7.29	6.67	6.84	+0.02	2,022,329	30	1.058	0.781
Sep 30, 2026	6.64	7.42	6.52	6.82	+0.28	3,356,519	23	1.137	0.781
Sep 29, 2026	6.43	6.64	6.32	6.54	+0.11	956,625	2	0.000	0.782
Sep 28, 2026	6.03	6.48	5.85	6.43	+0.36	975,629	10	1.493	0.782
Sep 25, 2026	6.33	6.39	6.05	6.07	-0.24	893,634	1	0.000	0.780
Sep 24, 2026	6.34	6.40	6.00	6.31	-0.05	1,428,679	0	0.000	0.779
Sep 23, 2026	6.47	6.61	6.27	6.36	-0.14	1,386,539	115	0.000	0.779
Sep 22, 2026	6.20	6.54	6.10	6.50	+0.39	1,457,498	1	1.053	0.780
Sep 21, 2026	6.09	6.21	5.86	6.11	+0.10	1,037,050	666	0.701	0.780
Sep 18, 2026	5.86	6.22	5.80	6.01	+0.16	7,355,890	4	0.000	0.781
Sep 17, 2026	6.03	6.10	5.80	5.85	-0.03	654,375	0	0.000	0.792
Sep 16, 2026	6.00	6.12	5.78	5.88	-0.09	742,689	1	0.000	0.799
Sep 15, 2026	6.18	6.23	5.91	5.97	-0.23	895,232	8	1.310	0.818
Sep 14, 2026	6.21	6.27	6.09	6.20	+0.03	821,853	184	1.741	0.820
Sep 11, 2026	6.24	6.36	6.07	6.17	+0.02	623,484	3	0.000	0.821
Sep 10, 2026	6.21	6.35	6.10	6.15	-0.18	1,171,455	0	0.000	0.830
Sep 9, 2026	6.39	6.57	6.25	6.33	-0.17	1,061,247	10	0.000	0.842
Sep 8, 2026	6.80	6.86	6.47	6.50	+0.00	997,758	13	2.221	0.844
Sep 4, 2026	6.84	6.88	6.67	6.79	-0.17	677,721	161	0.000	0.863
Sep 3, 2026	6.96	7.05	6.83	6.96	+0.05	563,423	2	0.808	0.878
Sep 2, 2026	6.91	7.28	6.77	6.91	+0.04	583,370	31	1.521	0.908
Sep 1, 2026	6.90	7.06	6.76	6.87	-0.14	639,567	601	0.000	0.908
Aug 31, 2026	6.98	7.04	6.83	7.01	-0.03	751,099	260	0.000	0.909
Aug 28, 2026	7.55	7.59	7.04	7.04	-0.61	622,453	828	0.700	0.909
Aug 27, 2026	7.86	7.93	7.63	7.65	-0.25	542,882	2	0.635	0.905
Aug 26, 2026	8.03	8.04	7.79	7.90	-0.16	580,029	270	0.684	0.904
Aug 25, 2026	8.01	8.15	7.93	8.06	+0.16	869,271	46	0.000	0.904
Aug 24, 2026	7.66	8.02	7.50	7.90	+0.37	2,051,507	309	1.395	0.904
Aug 21, 2026	7.35	7.55	7.25	7.53	+0.28	475,368	5	0.909	0.906
Aug 20, 2026	7.56	7.56	7.24	7.25	-0.41	419,670	11	1.309	0.915
Aug 19, 2026	7.69	7.88	7.47	7.66	+0.21	767,450	7	0.000	0.913
Aug 18, 2026	7.32	7.47	7.04	7.45	+0.06	516,592	4	2.133	0.913
Aug 17, 2026	7.40	7.46	7.23	7.39	-0.03	569,421	0	0.000	0.913
Aug 14, 2026	7.25	7.52	6.93	7.42	+0.10	640,741	323	0.000	0.924
Aug 13, 2026	7.65	7.65	7.26	7.32	-0.17	677,694	23	1.100	0.925
Aug 12, 2026	7.12	7.87	7.11	7.49	+0.31	1,283,713	20	1.273	0.926
Aug 11, 2026	7.18	7.44	7.02	7.18	+0.04	1,906,286	4	1.233	0.926
Aug 10, 2026	7.25	7.60	7.12	7.14	-0.13	901,801	69	0.000	0.927

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.