ST Energy Transition I Ltd (STET) Historical Stock Data
10.30 ↑0.00 (0.00%)
As of February 1, 2023, 3:42pm EST.
Historical Data
In the past 30 trading days, STET is up 0.01% a day on average. There have been 23 days where ST Energy Transition I Ltd closed green and 7 days where STET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.30 | 10.30 | 3.98M |
| 2023-02-02 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.28 | 10.30 | 3.98M |
| 2023-02-01 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.29 | 10.30 | 103.51K |
| 2023-01-31 | 10.29 | 10.31 | ↑$0.02 (0.15%) | 10.29 | 10.31 | 96.36K |
| 2023-01-30 | 10.29 | 10.29 | ↑$0.00 (0.00%) | 10.29 | 10.29 | 9.06K |
| 2023-01-27 | 10.28 | 10.29 | ↑$0.01 (0.10%) | 10.28 | 10.29 | 224.74K |
| 2023-01-26 | 10.29 | 10.28 | ↓$0.01 (-0.10%) | 10.28 | 10.29 | 270.27K |
| 2023-01-25 | 10.29 | 10.28 | ↓$0.01 (-0.10%) | 10.27 | 10.29 | 2.99M |
| 2023-01-24 | 10.27 | 10.28 | ↑$0.01 (0.10%) | 10.27 | 10.31 | 2.89M |
| 2023-01-23 | 10.25 | 10.28 | ↑$0.03 (0.29%) | 10.25 | 10.28 | 218.37K |
| 2023-01-20 | 10.24 | 10.24 | ↑$0.00 (0.00%) | 10.24 | 10.26 | 110.37K |
| 2023-01-19 | 10.24 | 10.24 | ↑$0.00 (0.00%) | 10.24 | 10.24 | 3.30K |
| 2023-01-18 | 10.22 | 10.23 | ↑$0.01 (0.10%) | 10.22 | 10.24 | 15.49K |
| 2023-01-12 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.23 | 10.23 | 5 |
| 2023-01-11 | 10.22 | 10.23 | ↑$0.01 (0.10%) | 10.22 | 10.23 | 32.13K |
| 2023-01-09 | 10.26 | 10.21 | ↓$0.05 (-0.49%) | 10.21 | 10.26 | 577 |
| 2023-01-06 | 10.20 | 10.21 | ↑$0.01 (0.10%) | 10.20 | 10.21 | 7.31K |
| 2023-01-05 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.20 | 10.20 | 2.91K |
| 2023-01-04 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.20 | 10.20 | 9.53K |
| 2023-01-03 | 10.26 | 10.21 | ↓$0.05 (-0.49%) | 10.21 | 10.26 | 27.91K |
| 2022-12-30 | 10.23 | 10.22 | ↓$0.01 (-0.10%) | 10.22 | 10.23 | 603 |
| 2022-12-29 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.20 | 10.20 | 2 |
| 2022-12-28 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.20 | 10.20 | 12.60K |
| 2022-12-27 | 10.23 | 10.19 | ↓$0.04 (-0.39%) | 10.18 | 10.23 | 2.63K |
| 2022-12-22 | 10.25 | 10.23 | ↓$0.02 (-0.20%) | 10.23 | 10.25 | 5.12K |
| 2022-12-21 | 10.20 | 10.24 | ↑$0.04 (0.39%) | 10.18 | 10.24 | 283.20K |
| 2022-12-20 | 10.18 | 10.22 | ↑$0.04 (0.39%) | 10.18 | 10.22 | 145.18K |
| 2022-12-19 | 10.18 | 10.19 | ↑$0.01 (0.10%) | 10.17 | 10.19 | 249.78K |
| 2022-12-15 | 10.17 | 10.17 | ↑$0.00 (0.00%) | 10.17 | 10.17 | 133.63K |
| 2022-12-12 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 0.91K |
Create an account or log in to view more rows.
$STET who here can't stand the CEO?
$STET Not Selling
Hodling for thousands!
$STET getting this mare ready to run today
$STET buy more doomers!!!
$STET Price target here?
$STET HOLDING LONG AND STRONG!!!
$STET Bears get cremated today