Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sts Global Inc (STS) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 248.00 248.50 248.00 248.50 288,301
27th Aug 2025 (Wed) 247.00 248.00 247.00 248.00 189,692
26th Aug 2025 (Tue) 249.00 249.00 246.00 247.00 222,162
25th Aug 2025 (Mon) 250.50 250.50 250.50 250.50 0
22nd Aug 2025 (Fri) 250.00 251.00 249.00 250.50 286,268
21st Aug 2025 (Thu) 249.00 249.00 248.00 248.00 242,258
20th Aug 2025 (Wed) 247.00 251.00 247.00 251.50 209,275
19th Aug 2025 (Tue) 245.00 248.00 245.00 248.00 244,838
18th Aug 2025 (Mon) 244.00 246.00 244.00 246.00 47,375
15th Aug 2025 (Fri) 245.00 246.00 244.00 244.00 106,662
14th Aug 2025 (Thu) 243.00 245.00 243.00 246.50 64,008
13th Aug 2025 (Wed) 245.00 245.00 243.00 244.00 71,392
12th Aug 2025 (Tue) 245.00 246.00 243.00 245.00 68,840
11th Aug 2025 (Mon) 247.00 247.00 247.00 247.00 42,017
8th Aug 2025 (Fri) 245.00 246.00 245.00 246.00 128,337
7th Aug 2025 (Thu) 245.00 246.00 245.00 246.00 84,480
6th Aug 2025 (Wed) 245.00 246.00 245.00 245.00 78,191
5th Aug 2025 (Tue) 246.00 246.00 246.00 246.00 391,078
4th Aug 2025 (Mon) 245.00 245.00 245.00 245.00 162,074
1st Aug 2025 (Fri) 245.00 245.00 244.00 244.00 117,964
31st Jul 2025 (Thu) 244.00 248.00 244.00 247.00 59,910
30th Jul 2025 (Wed) 245.00 247.00 245.00 247.00 61,681
29th Jul 2025 (Tue) 245.00 247.00 245.00 246.50 1,458,861
28th Jul 2025 (Mon) 248.00 248.00 245.00 246.50 80,413
25th Jul 2025 (Fri) 246.00 246.00 246.00 247.00 41,011
24th Jul 2025 (Thu) 244.00 245.00 244.00 246.50 188,074
23rd Jul 2025 (Wed) 243.00 244.00 243.00 245.50 72,439
22nd Jul 2025 (Tue) 243.00 243.00 243.00 245.00 35,366
21st Jul 2025 (Mon) 244.00 244.00 244.00 245.00 49,312
18th Jul 2025 (Fri) 245.00 245.00 244.00 244.00 97,627
17th Jul 2025 (Thu) 244.00 246.00 244.00 245.00 327,303
16th Jul 2025 (Wed) 245.00 246.00 243.00 243.00 45,357
15th Jul 2025 (Tue) 245.00 245.00 244.00 244.50 52,174
14th Jul 2025 (Mon) 244.00 245.00 243.00 244.00 132,827
11th Jul 2025 (Fri) 246.00 247.00 244.00 244.00 125,128
10th Jul 2025 (Thu) 244.00 245.00 244.00 244.00 144,662
9th Jul 2025 (Wed) 243.00 244.00 242.00 243.00 121,342
8th Jul 2025 (Tue) 242.00 244.00 242.00 242.00 287,515
7th Jul 2025 (Mon) 242.00 242.00 241.00 242.00 42,651
4th Jul 2025 (Fri) 242.00 242.00 237.00 242.00 112,206
3rd Jul 2025 (Thu) 242.00 243.00 242.00 242.00 163,037
2nd Jul 2025 (Wed) 240.00 240.00 240.00 240.00 92,894
1st Jul 2025 (Tue) 241.00 241.00 241.00 241.00 69,439
30th Jun 2025 (Mon) 240.00 240.00 239.00 239.00 44,668
FTSE 100 Latest
Value9,194.28
Change-22.54