ST Energy Transition I Ltd (STET) Historical Stock Data
10.49 ↑0.00 (0.00%)
As of June 1, 2023, 1:14pm EST.
Historical Data
In the past 30 trading days, STET is up 0.02% a day on average. There have been 26 days where ST Energy Transition I Ltd closed green and 4 days where STET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 10.47 | 10.49 | ↑$0.02 (0.19%) | 10.47 | 10.49 | 725.16K |
| 2023-06-05 | 10.48 | 10.48 | ↑$0.00 (0.00%) | 10.48 | 10.48 | 3.34K |
| 2023-06-02 | 10.47 | 10.47 | ↑$0.00 (0.00%) | 10.47 | 10.47 | 200 |
| 2023-06-01 | 10.47 | 10.47 | ↑$0.00 (0.00%) | 10.47 | 10.48 | 219.95K |
| 2023-05-31 | 10.46 | 10.46 | ↑$0.00 (0.00%) | 10.46 | 10.46 | 6K |
| 2023-05-30 | 10.46 | 10.46 | ↑$0.00 (0.00%) | 10.46 | 10.47 | 406.92K |
| 2023-05-25 | 10.47 | 10.47 | ↑$0.00 (0.00%) | 10.47 | 10.47 | 5.65K |
| 2023-05-24 | 10.45 | 10.47 | ↑$0.02 (0.16%) | 10.45 | 10.47 | 39.10K |
| 2023-05-23 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 500 |
| 2023-05-22 | 10.46 | 10.46 | ↑$0.00 (0.00%) | 10.46 | 10.47 | 1.06M |
| 2023-05-18 | 10.45 | 10.47 | ↑$0.02 (0.19%) | 10.45 | 10.48 | 37.50K |
| 2023-05-17 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 175.22K |
| 2023-05-16 | 10.44 | 10.45 | ↑$0.01 (0.10%) | 10.44 | 10.45 | 347.48K |
| 2023-05-15 | 10.45 | 10.44 | ↓$0.01 (-0.10%) | 10.44 | 10.45 | 208 |
| 2023-05-12 | 10.45 | 10.44 | ↓$0.01 (-0.10%) | 10.44 | 10.45 | 8K |
| 2023-05-11 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.44 | 10.44 | 470.89K |
| 2023-05-10 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.44 | 10.44 | 270 |
| 2023-05-09 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.44 | 10.44 | 200 |
| 2023-05-08 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.44 | 10.44 | 799.34K |
| 2023-05-05 | 10.44 | 10.44 | ↑$0.00 (0.05%) | 10.44 | 10.44 | 1.30K |
| 2023-05-04 | 10.43 | 10.44 | ↑$0.01 (0.05%) | 10.43 | 10.44 | 26.50K |
| 2023-05-03 | 10.44 | 10.43 | ↓$0.01 (-0.10%) | 10.43 | 10.44 | 3.33M |
| 2023-05-01 | 10.44 | 10.44 | ↓$0.00 (-0.05%) | 10.44 | 10.44 | 638.39K |
| 2023-04-28 | 10.43 | 10.44 | ↑$0.01 (0.05%) | 10.43 | 10.44 | 575.92K |
| 2023-04-26 | 10.42 | 10.43 | ↑$0.01 (0.10%) | 10.42 | 10.43 | 62.80K |
| 2023-04-25 | 10.41 | 10.42 | ↑$0.00 (0.05%) | 10.41 | 10.42 | 5.22K |
| 2023-04-21 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 860 |
| 2023-04-20 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 1 |
| 2023-04-19 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 274.68K |
| 2023-04-18 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.40 | 28 |
Create an account or log in to view more rows.
$STET not yet time to short
$STET nice gap
$STET strong move here
$STET hot damn <3
$STET I gave in! Bought more 100 shares
$STET oversold
$STET wow! I sold too early
$STET I mean ... head and shoulders .....
$STET TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$STET nothing drops