Stellantis N.V. (STLA) stock
STLANYSEMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
$4.64−0.06 (-1.28%)
Close on Oct 30, 2026Market cap $13.44BP/E –Yield –
Price history
Stellantis share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$4.64
-1.28% on the day
52-week range
$3.92 – $12.22
-62.0% from the high
Change over 52 weeks
-54.2%
From $10.14 on Oct 30, 2025
Average volume
25.33M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $4.57 | $4.64 | $4.52 | $4.64 | -1.28% | 27,865,250 |
| Oct 29, 2026 | $4.61 | $4.77 | $4.57 | $4.70 | +0.43% | 33,276,160 |
| Oct 28, 2026 | $4.58 | $4.83 | $4.54 | $4.68 | +13.04% | 119,524,500 |
| Oct 27, 2026 | $4.13 | $4.18 | $4.08 | $4.14 | +1.47% | 48,853,390 |
| Oct 26, 2026 | $4.09 | $4.14 | $4.06 | $4.08 | +0.49% | 33,667,970 |
| Oct 23, 2026 | $4.08 | $4.08 | $3.92 | $4.06 | -4.92% | 61,251,300 |
| Oct 22, 2026 | $4.16 | $4.30 | $4.15 | $4.27 | +1.18% | 34,687,150 |
| Oct 21, 2026 | $4.35 | $4.35 | $4.22 | $4.22 | -2.54% | 24,863,430 |
| Oct 20, 2026 | $4.26 | $4.37 | $4.23 | $4.33 | +0.93% | 24,094,380 |
| Oct 19, 2026 | $4.21 | $4.33 | $4.19 | $4.29 | -1.83% | 31,151,340 |
| Oct 16, 2026 | $4.45 | $4.50 | $4.34 | $4.37 | +0.46% | 32,633,010 |
| Oct 15, 2026 | $4.28 | $4.38 | $4.24 | $4.35 | +1.87% | 19,032,610 |
| Oct 14, 2026 | $4.34 | $4.37 | $4.24 | $4.27 | -4.04% | 30,641,590 |
| Oct 13, 2026 | $4.41 | $4.49 | $4.34 | $4.45 | +1.60% | 28,274,610 |
| Oct 12, 2026 | $4.50 | $4.51 | $4.38 | $4.38 | -2.23% | 22,848,840 |
| Oct 9, 2026 | $4.58 | $4.61 | $4.44 | $4.48 | -0.88% | 25,362,030 |
| Oct 8, 2026 | $4.43 | $4.53 | $4.40 | $4.52 | -1.95% | 29,255,960 |
| Oct 7, 2026 | $4.68 | $4.70 | $4.59 | $4.61 | 0.00% | 29,153,410 |
| Oct 6, 2026 | $4.53 | $4.63 | $4.52 | $4.61 | +2.67% | 29,793,260 |
| Oct 5, 2026 | $4.46 | $4.52 | $4.45 | $4.49 | +2.05% | 21,735,250 |
| Oct 2, 2026 | $4.49 | $4.54 | $4.36 | $4.40 | -6.18% | 42,882,860 |
| Oct 1, 2026 | $4.36 | $4.71 | $4.30 | $4.69 | +7.57% | 54,174,330 |
| Sep 30, 2026 | $4.52 | $4.52 | $4.36 | $4.36 | -1.58% | 29,046,130 |
| Sep 29, 2026 | $4.63 | $4.63 | $4.38 | $4.43 | -4.11% | 41,005,950 |
| Sep 28, 2026 | $4.74 | $4.75 | $4.59 | $4.62 | +0.43% | 28,687,830 |
| Sep 25, 2026 | $4.53 | $4.64 | $4.49 | $4.60 | +2.91% | 20,565,870 |
| Sep 24, 2026 | $4.67 | $4.68 | $4.46 | $4.47 | -3.25% | 34,886,570 |
| Sep 23, 2026 | $4.78 | $4.81 | $4.61 | $4.62 | -4.35% | 28,064,630 |
| Sep 22, 2026 | $4.91 | $4.94 | $4.80 | $4.83 | +0.42% | 18,099,150 |
| Sep 21, 2026 | $4.89 | $4.90 | $4.80 | $4.81 | -0.21% | 16,889,980 |
| Sep 18, 2026 | $4.90 | $4.93 | $4.76 | $4.82 | -4.55% | 36,673,670 |
| Sep 17, 2026 | $5.07 | $5.17 | $5.03 | $5.05 | +2.64% | 22,310,000 |
| Sep 16, 2026 | $5.07 | $5.08 | $4.88 | $4.92 | -3.72% | 34,553,150 |
| Sep 15, 2026 | $5.26 | $5.27 | $5.11 | $5.11 | -2.85% | 23,722,330 |
| Sep 14, 2026 | $5.23 | $5.30 | $5.20 | $5.26 | -2.59% | 19,950,130 |
| Sep 11, 2026 | $5.34 | $5.47 | $5.34 | $5.40 | +2.27% | 23,890,910 |
| Sep 10, 2026 | $5.27 | $5.30 | $5.23 | $5.28 | -0.19% | 15,282,910 |
| Sep 9, 2026 | $5.37 | $5.39 | $5.27 | $5.29 | -1.86% | 20,033,930 |
| Sep 8, 2026 | $5.55 | $5.56 | $5.37 | $5.39 | -3.06% | 17,991,660 |
| Sep 4, 2026 | $5.55 | $5.57 | $5.51 | $5.56 | +1.28% | 16,247,150 |
| Sep 3, 2026 | $5.35 | $5.52 | $5.31 | $5.49 | +4.17% | 18,728,880 |
| Sep 2, 2026 | $5.27 | $5.33 | $5.21 | $5.27 | -1.50% | 20,620,110 |
| Sep 1, 2026 | $5.38 | $5.41 | $5.31 | $5.35 | -2.55% | 19,568,490 |
| Aug 31, 2026 | $5.48 | $5.57 | $5.47 | $5.49 | +1.29% | 17,380,700 |
| Aug 28, 2026 | $5.47 | $5.49 | $5.37 | $5.42 | +2.65% | 23,915,120 |
| Aug 27, 2026 | $5.27 | $5.35 | $5.24 | $5.28 | +2.52% | 16,409,680 |
| Aug 26, 2026 | $5.27 | $5.29 | $5.14 | $5.15 | -2.09% | 19,740,210 |
| Aug 25, 2026 | $5.13 | $5.29 | $5.12 | $5.26 | +0.77% | 22,396,910 |
| Aug 24, 2026 | $5.26 | $5.30 | $5.14 | $5.22 | -3.51% | 25,920,250 |
| Aug 21, 2026 | $5.34 | $5.46 | $5.34 | $5.41 | +2.85% | 23,181,800 |
| Aug 20, 2026 | $5.16 | $5.30 | $5.11 | $5.26 | -3.13% | 25,567,760 |
| Aug 19, 2026 | $5.29 | $5.47 | $5.27 | $5.43 | +7.52% | 32,579,730 |
| Aug 18, 2026 | $5.16 | $5.20 | $5.05 | $5.05 | -1.37% | 14,148,540 |
| Aug 17, 2026 | $5.29 | $5.29 | $5.10 | $5.12 | -4.48% | 24,878,980 |
| Aug 14, 2026 | $5.36 | $5.43 | $5.33 | $5.36 | -0.19% | 10,332,360 |
| Aug 13, 2026 | $5.47 | $5.49 | $5.30 | $5.37 | +0.37% | 13,779,250 |
| Aug 12, 2026 | $5.45 | $5.45 | $5.31 | $5.35 | -1.83% | 16,350,220 |
| Aug 11, 2026 | $5.51 | $5.55 | $5.44 | $5.45 | -2.33% | 15,448,490 |
| Aug 10, 2026 | $5.55 | $5.65 | $5.49 | $5.58 | +1.09% | 18,656,230 |
| Aug 7, 2026 | $5.46 | $5.59 | $5.41 | $5.52 | -0.54% | 30,783,680 |
| Aug 6, 2026 | $5.61 | $5.65 | $5.54 | $5.55 | -1.42% | 13,548,490 |
| Aug 5, 2026 | $5.75 | $5.76 | $5.61 | $5.63 | -3.92% | 18,713,330 |
| Aug 4, 2026 | $5.66 | $5.87 | $5.64 | $5.86 | +3.72% | 23,778,240 |
| Aug 3, 2026 | $5.90 | $5.94 | $5.59 | $5.65 | -1.91% | 23,772,090 |
| Jul 31, 2026 | $5.85 | $5.90 | $5.68 | $5.76 | -1.71% | 34,126,930 |
| Jul 30, 2026 | $5.70 | $5.89 | $5.58 | $5.86 | -2.50% | 42,068,430 |
| Jul 29, 2026 | $5.95 | $6.13 | $5.92 | $6.01 | +4.34% | 34,507,740 |
| Jul 28, 2026 | $5.69 | $5.84 | $5.64 | $5.76 | +1.05% | 30,405,100 |
| Jul 27, 2026 | $5.63 | $5.71 | $5.58 | $5.70 | +0.18% | 23,819,250 |
| Jul 24, 2026 | $5.69 | $5.73 | $5.63 | $5.69 | -1.04% | 16,885,520 |
| Jul 23, 2026 | $5.73 | $5.76 | $5.68 | $5.75 | -0.86% | 16,434,320 |
| Jul 22, 2026 | $5.88 | $5.92 | $5.77 | $5.80 | +0.35% | 11,494,980 |
| Jul 21, 2026 | $5.64 | $5.81 | $5.63 | $5.78 | +0.52% | 10,156,000 |
| Jul 20, 2026 | $5.85 | $5.87 | $5.72 | $5.75 | -0.69% | 12,755,560 |
| Jul 17, 2026 | $5.86 | $5.93 | $5.78 | $5.79 | -2.85% | 13,947,450 |
| Jul 16, 2026 | $5.96 | $6.04 | $5.94 | $5.96 | +1.02% | 21,433,740 |
| Jul 15, 2026 | $5.89 | $5.95 | $5.83 | $5.90 | +3.69% | 21,027,240 |
| Jul 14, 2026 | $5.59 | $5.75 | $5.56 | $5.69 | +2.15% | 24,797,850 |
| Jul 13, 2026 | $5.65 | $5.75 | $5.54 | $5.57 | +1.27% | 20,415,000 |
| Jul 10, 2026 | $5.48 | $5.57 | $5.45 | $5.50 | +3.19% | 17,433,560 |
| Jul 9, 2026 | $5.32 | $5.36 | $5.25 | $5.33 | -1.30% | 25,501,610 |
| Jul 8, 2026 | $5.47 | $5.49 | $5.33 | $5.40 | -4.42% | 20,031,520 |
| Jul 7, 2026 | $5.81 | $5.83 | $5.65 | $5.65 | -2.59% | 13,763,730 |
| Jul 6, 2026 | $5.76 | $5.81 | $5.67 | $5.80 | -0.17% | 14,783,230 |
| Jul 2, 2026 | $5.89 | $5.93 | $5.79 | $5.81 | 0.00% | 20,118,210 |
| Jul 1, 2026 | $5.76 | $5.90 | $5.74 | $5.81 | +1.22% | 19,606,710 |
| Jun 30, 2026 | $5.60 | $5.76 | $5.60 | $5.74 | +3.05% | 17,827,940 |
| Jun 29, 2026 | $5.70 | $5.71 | $5.56 | $5.57 | -1.94% | 15,928,570 |
| Jun 26, 2026 | $5.63 | $5.75 | $5.61 | $5.68 | -1.05% | 18,045,790 |
| Jun 25, 2026 | $5.93 | $5.96 | $5.74 | $5.74 | -1.71% | 19,706,140 |
| Jun 24, 2026 | $5.90 | $6.00 | $5.83 | $5.84 | -2.01% | 20,857,400 |
| Jun 23, 2026 | $6.16 | $6.18 | $5.96 | $5.96 | -6.58% | 27,754,920 |
| Jun 22, 2026 | $6.30 | $6.51 | $6.30 | $6.38 | +0.63% | 18,478,630 |
| Jun 18, 2026 | $6.32 | $6.44 | $6.30 | $6.34 | -2.01% | 16,915,190 |
| Jun 17, 2026 | $6.72 | $6.79 | $6.47 | $6.47 | -2.56% | 23,163,500 |
| Jun 16, 2026 | $6.97 | $6.98 | $6.64 | $6.64 | -5.68% | 26,330,710 |
| Jun 15, 2026 | $7.28 | $7.30 | $7.02 | $7.04 | +2.47% | 21,955,840 |
| Jun 12, 2026 | $7.04 | $7.06 | $6.79 | $6.87 | -0.29% | 16,463,210 |
| Jun 11, 2026 | $6.57 | $6.91 | $6.55 | $6.89 | +4.87% | 22,215,940 |
| Jun 10, 2026 | $6.88 | $6.89 | $6.56 | $6.57 | -6.68% | 25,012,670 |
| Jun 9, 2026 | $7.19 | $7.28 | $6.89 | $7.04 | -0.56% | 18,162,350 |
| Jun 8, 2026 | $7.02 | $7.15 | $7.02 | $7.08 | -0.42% | 11,247,800 |
| Jun 5, 2026 | $7.36 | $7.40 | $7.08 | $7.11 | -3.79% | 13,984,610 |
| Jun 4, 2026 | $7.44 | $7.49 | $7.37 | $7.39 | +0.54% | 12,944,230 |
| Jun 3, 2026 | $7.37 | $7.42 | $7.32 | $7.35 | -4.30% | 11,644,490 |
| Jun 2, 2026 | $7.74 | $7.78 | $7.62 | $7.68 | -1.79% | 12,180,060 |
| Jun 1, 2026 | $7.82 | $7.85 | $7.68 | $7.82 | -2.01% | 12,716,790 |
| May 29, 2026 | $8.26 | $8.33 | $7.95 | $7.98 | -2.68% | 20,863,110 |
| May 28, 2026 | $8.04 | $8.24 | $8.02 | $8.20 | +0.49% | 15,306,490 |
| May 27, 2026 | $8.12 | $8.24 | $8.10 | $8.16 | +4.48% | 18,667,280 |
| May 26, 2026 | $7.77 | $7.89 | $7.77 | $7.81 | +2.63% | 19,879,210 |
| May 22, 2026 | $7.65 | $7.73 | $7.51 | $7.61 | +0.66% | 24,484,480 |
| May 21, 2026 | $7.18 | $7.65 | $6.97 | $7.56 | +0.40% | 47,897,210 |
| May 20, 2026 | $7.40 | $7.57 | $7.32 | $7.53 | +2.45% | 14,609,810 |
| May 19, 2026 | $7.37 | $7.43 | $7.32 | $7.35 | -0.81% | 12,800,700 |
| May 18, 2026 | $7.51 | $7.52 | $7.36 | $7.41 | -1.07% | 14,268,540 |
| May 15, 2026 | $7.60 | $7.64 | $7.43 | $7.49 | -4.46% | 15,752,270 |
| May 14, 2026 | $7.85 | $7.91 | $7.76 | $7.84 | +3.16% | 14,250,900 |
| May 13, 2026 | $7.31 | $7.65 | $7.24 | $7.60 | +2.70% | 19,577,250 |
| May 12, 2026 | $7.45 | $7.47 | $7.32 | $7.40 | -0.80% | 14,731,190 |
| May 11, 2026 | $7.60 | $7.62 | $7.45 | $7.46 | -3.62% | 16,973,490 |
| May 8, 2026 | $7.64 | $7.77 | $7.57 | $7.74 | +3.48% | 11,751,910 |
| May 7, 2026 | $7.62 | $7.62 | $7.46 | $7.48 | -2.35% | 15,715,140 |
| May 6, 2026 | $7.63 | $7.73 | $7.52 | $7.66 | +6.39% | 17,830,720 |
| May 5, 2026 | $7.14 | $7.26 | $7.08 | $7.20 | +1.69% | 12,251,040 |
| May 4, 2026 | $7.24 | $7.35 | $7.07 | $7.08 | -0.70% | 24,039,810 |
| May 1, 2026 | $7.30 | $7.38 | $7.02 | $7.13 | -2.06% | 28,489,550 |
| Apr 30, 2026 | $7.18 | $7.35 | $7.12 | $7.28 | -5.45% | 33,572,700 |
| Apr 29, 2026 | $7.77 | $7.81 | $7.68 | $7.70 | -2.04% | 17,408,930 |
| Apr 28, 2026 | $7.92 | $7.99 | $7.75 | $7.86 | -1.63% | 13,669,790 |
| Apr 27, 2026 | $8.13 | $8.17 | $7.97 | $7.99 | -0.87% | 11,529,900 |
| Apr 24, 2026 | $8.20 | $8.20 | $7.96 | $8.06 | -2.77% | 16,866,810 |
| Apr 23, 2026 | $8.49 | $8.55 | $8.22 | $8.29 | -2.47% | 17,263,550 |
| Apr 22, 2026 | $8.73 | $8.73 | $8.48 | $8.50 | -1.05% | 14,217,680 |
| Apr 21, 2026 | $8.77 | $8.83 | $8.55 | $8.59 | -1.15% | 13,061,410 |
| Apr 20, 2026 | $8.57 | $8.72 | $8.54 | $8.69 | +0.81% | 13,068,820 |
| Apr 17, 2026 | $8.52 | $8.81 | $8.52 | $8.62 | +5.77% | 22,059,730 |
| Apr 16, 2026 | $8.26 | $8.31 | $8.11 | $8.15 | -1.81% | 15,935,680 |
| Apr 15, 2026 | $8.42 | $8.43 | $8.27 | $8.30 | +1.72% | 23,123,920 |
| Apr 14, 2026 | $8.12 | $8.18 | $8.09 | $8.16 | +2.26% | 17,368,100 |
| Apr 13, 2026 | $7.85 | $7.98 | $7.80 | $7.98 | -0.75% | 20,462,090 |
| Apr 10, 2026 | $8.04 | $8.15 | $8.00 | $8.04 | +1.39% | 19,713,250 |
| Apr 9, 2026 | $7.70 | $7.99 | $7.65 | $7.93 | +2.19% | 27,463,390 |
| Apr 8, 2026 | $7.99 | $8.03 | $7.72 | $7.76 | +4.58% | 31,359,940 |
| Apr 7, 2026 | $7.50 | $7.50 | $7.27 | $7.42 | -0.80% | 25,022,840 |
| Apr 6, 2026 | $7.51 | $7.57 | $7.42 | $7.48 | -0.93% | 21,870,030 |
| Apr 2, 2026 | $7.44 | $7.63 | $7.36 | $7.55 | +1.62% | 31,199,820 |
| Apr 1, 2026 | $7.27 | $7.44 | $7.19 | $7.43 | +4.80% | 37,667,400 |
| Mar 31, 2026 | $6.91 | $7.17 | $6.85 | $7.09 | +5.04% | 28,257,270 |
| Mar 30, 2026 | $6.83 | $6.92 | $6.71 | $6.75 | +0.60% | 27,163,250 |
| Mar 27, 2026 | $6.83 | $6.85 | $6.69 | $6.71 | -0.59% | 21,129,640 |
| Mar 26, 2026 | $6.74 | $6.91 | $6.71 | $6.75 | -1.89% | 25,777,380 |
| Mar 25, 2026 | $6.90 | $6.99 | $6.84 | $6.88 | +1.93% | 23,107,180 |
| Mar 24, 2026 | $6.55 | $6.82 | $6.53 | $6.75 | +2.43% | 30,935,950 |
| Mar 23, 2026 | $6.56 | $6.72 | $6.51 | $6.59 | +4.11% | 24,624,180 |
| Mar 20, 2026 | $6.45 | $6.50 | $6.28 | $6.33 | -2.62% | 22,786,500 |
| Mar 19, 2026 | $6.44 | $6.55 | $6.38 | $6.50 | 0.00% | 24,407,180 |
| Mar 18, 2026 | $6.62 | $6.67 | $6.48 | $6.50 | -3.13% | 22,335,510 |
| Mar 17, 2026 | $6.79 | $6.92 | $6.70 | $6.71 | +2.13% | 29,104,620 |
| Mar 16, 2026 | $6.50 | $6.64 | $6.47 | $6.57 | +1.08% | 19,955,450 |
| Mar 13, 2026 | $6.80 | $6.81 | $6.50 | $6.50 | -5.25% | 23,406,880 |
| Mar 12, 2026 | $6.75 | $6.91 | $6.63 | $6.86 | -0.44% | 25,488,070 |
| Mar 11, 2026 | $6.96 | $7.08 | $6.86 | $6.89 | -0.14% | 14,362,350 |
| Mar 10, 2026 | $7.12 | $7.18 | $6.90 | $6.90 | -2.40% | 18,642,500 |
| Mar 9, 2026 | $6.99 | $7.08 | $6.85 | $7.07 | -1.12% | 23,294,840 |
| Mar 6, 2026 | $7.17 | $7.26 | $7.13 | $7.15 | -1.65% | 11,919,430 |
| Mar 5, 2026 | $7.38 | $7.51 | $7.21 | $7.27 | -2.68% | 19,208,760 |
| Mar 4, 2026 | $7.58 | $7.67 | $7.46 | $7.47 | -0.27% | 13,329,380 |
| Mar 3, 2026 | $7.16 | $7.51 | $7.11 | $7.49 | -1.83% | 23,639,240 |
| Mar 2, 2026 | $7.63 | $7.69 | $7.53 | $7.63 | -5.69% | 22,842,060 |
| Feb 27, 2026 | $8.02 | $8.27 | $8.00 | $8.09 | +0.50% | 16,353,230 |
| Feb 26, 2026 | $8.13 | $8.22 | $7.91 | $8.05 | +4.41% | 21,349,320 |
| Feb 25, 2026 | $7.78 | $7.82 | $7.67 | $7.71 | -0.77% | 11,286,160 |
| Feb 24, 2026 | $7.72 | $7.80 | $7.68 | $7.77 | +2.24% | 11,098,340 |
| Feb 23, 2026 | $7.71 | $7.75 | $7.57 | $7.60 | -1.68% | 10,406,220 |
| Feb 20, 2026 | $7.68 | $7.85 | $7.60 | $7.73 | +2.93% | 16,776,940 |
| Feb 19, 2026 | $7.67 | $7.68 | $7.48 | $7.51 | -4.21% | 12,944,890 |
| Feb 18, 2026 | $7.82 | $7.95 | $7.79 | $7.84 | +0.13% | 11,844,270 |
| Feb 17, 2026 | $7.89 | $7.91 | $7.68 | $7.83 | +1.03% | 13,786,490 |
| Feb 13, 2026 | $7.92 | $7.93 | $7.73 | $7.75 | -1.90% | 12,166,040 |
| Feb 12, 2026 | $7.83 | $8.05 | $7.79 | $7.90 | +3.67% | 19,936,820 |
| Feb 11, 2026 | $7.49 | $7.66 | $7.48 | $7.62 | +1.87% | 14,876,370 |
| Feb 10, 2026 | $7.41 | $7.58 | $7.39 | $7.48 | +2.33% | 19,243,120 |
| Feb 9, 2026 | $7.50 | $7.58 | $7.30 | $7.31 | +0.41% | 30,715,380 |
| Feb 6, 2026 | $7.16 | $7.45 | $7.03 | $7.28 | -23.69% | 93,075,420 |
| Feb 5, 2026 | $9.73 | $9.82 | $9.51 | $9.54 | -6.74% | 16,080,020 |
| Feb 4, 2026 | $10.24 | $10.42 | $10.12 | $10.23 | +3.13% | 20,549,510 |
| Feb 3, 2026 | $9.82 | $10.11 | $9.75 | $9.92 | +0.20% | 18,068,950 |
| Feb 2, 2026 | $9.87 | $10.04 | $9.80 | $9.90 | +0.30% | 20,512,510 |
| Jan 30, 2026 | $9.85 | $9.90 | $9.71 | $9.87 | +0.10% | 15,459,970 |
| Jan 29, 2026 | $9.77 | $9.86 | $9.64 | $9.86 | +1.65% | 11,628,760 |
| Jan 28, 2026 | $9.85 | $9.87 | $9.67 | $9.70 | -0.51% | 9,145,395 |
| Jan 27, 2026 | $9.62 | $9.79 | $9.61 | $9.75 | +0.72% | 11,539,710 |
| Jan 26, 2026 | $9.78 | $9.79 | $9.64 | $9.68 | -0.62% | 9,775,901 |
| Jan 23, 2026 | $9.66 | $9.78 | $9.63 | $9.74 | -0.51% | 8,730,331 |
| Jan 22, 2026 | $9.75 | $9.94 | $9.74 | $9.79 | -1.31% | 17,329,670 |
| Jan 21, 2026 | $9.51 | $9.94 | $9.50 | $9.92 | +5.98% | 22,674,720 |
| Jan 20, 2026 | $9.50 | $9.57 | $9.32 | $9.36 | -2.50% | 17,917,290 |
| Jan 16, 2026 | $9.84 | $9.86 | $9.59 | $9.60 | -4.19% | 19,977,720 |
| Jan 15, 2026 | $10.07 | $10.09 | $9.94 | $10.02 | -1.47% | 10,265,880 |
| Jan 14, 2026 | $10.21 | $10.26 | $10.10 | $10.17 | +0.69% | 10,912,850 |
| Jan 13, 2026 | $10.33 | $10.36 | $10.07 | $10.10 | -3.35% | 18,693,720 |
| Jan 12, 2026 | $10.64 | $10.64 | $10.44 | $10.45 | -4.22% | 13,372,180 |
| Jan 9, 2026 | $11.26 | $11.32 | $10.76 | $10.91 | -1.27% | 17,008,520 |
| Jan 8, 2026 | $10.68 | $11.13 | $10.65 | $11.05 | +2.50% | 24,100,590 |
| Jan 7, 2026 | $10.96 | $11.00 | $10.78 | $10.78 | -2.80% | 8,128,181 |
| Jan 6, 2026 | $10.95 | $11.12 | $10.94 | $11.09 | -1.95% | 13,585,200 |
| Jan 5, 2026 | $11.30 | $11.35 | $11.26 | $11.31 | -0.96% | 9,647,409 |
| Jan 2, 2026 | $11.30 | $11.47 | $11.23 | $11.42 | +4.87% | 11,322,120 |
| Dec 31, 2025 | $10.95 | $10.98 | $10.88 | $10.89 | -1.36% | 5,951,892 |
| Dec 30, 2025 | $11.07 | $11.20 | $11.04 | $11.04 | -0.09% | 6,540,767 |
| Dec 29, 2025 | $11.07 | $11.10 | $11.01 | $11.05 | 0.00% | 6,688,452 |
| Dec 26, 2025 | $11.01 | $11.08 | $11.01 | $11.05 | +0.18% | 3,039,076 |
| Dec 24, 2025 | $11.01 | $11.06 | $10.92 | $11.03 | +0.09% | 3,709,409 |
| Dec 23, 2025 | $11.19 | $11.21 | $11.02 | $11.02 | -0.54% | 7,996,059 |
| Dec 22, 2025 | $11.40 | $11.44 | $11.01 | $11.08 | -3.99% | 19,037,760 |
| Dec 19, 2025 | $11.62 | $11.70 | $11.53 | $11.54 | -0.94% | 9,881,697 |
| Dec 18, 2025 | $11.74 | $11.78 | $11.62 | $11.65 | -0.17% | 10,212,960 |
| Dec 17, 2025 | $11.67 | $11.85 | $11.66 | $11.67 | -1.35% | 7,697,180 |
| Dec 16, 2025 | $11.93 | $12.00 | $11.77 | $11.83 | -0.84% | 10,103,840 |
| Dec 15, 2025 | $11.90 | $11.98 | $11.77 | $11.93 | +1.27% | 9,161,521 |
| Dec 12, 2025 | $11.89 | $11.94 | $11.75 | $11.78 | -0.17% | 8,065,390 |
| Dec 11, 2025 | $11.76 | $11.84 | $11.71 | $11.80 | -2.64% | 11,625,700 |
| Dec 10, 2025 | $11.84 | $12.15 | $11.75 | $12.12 | +3.77% | 11,751,160 |
| Dec 9, 2025 | $11.79 | $11.89 | $11.66 | $11.68 | -2.18% | 9,434,064 |
| Dec 8, 2025 | $11.95 | $12.03 | $11.90 | $11.94 | -0.91% | 5,971,047 |
| Dec 5, 2025 | $12.08 | $12.22 | $12.03 | $12.05 | +1.77% | 14,051,170 |
| Dec 4, 2025 | $11.93 | $11.99 | $11.82 | $11.84 | +3.32% | 13,709,820 |
| Dec 3, 2025 | $11.18 | $11.51 | $11.17 | $11.46 | +4.66% | 15,786,830 |
| Dec 2, 2025 | $10.65 | $10.97 | $10.56 | $10.95 | +2.82% | 21,868,380 |
| Dec 1, 2025 | $10.54 | $10.84 | $10.53 | $10.65 | -0.09% | 9,176,781 |
| Nov 28, 2025 | $10.47 | $10.68 | $10.47 | $10.66 | +3.29% | 6,294,621 |
| Nov 26, 2025 | $10.29 | $10.43 | $10.28 | $10.32 | -2.09% | 11,528,620 |
| Nov 25, 2025 | $10.20 | $10.57 | $10.18 | $10.54 | +4.05% | 19,701,040 |
| Nov 24, 2025 | $9.94 | $10.17 | $9.94 | $10.13 | +2.63% | 9,029,380 |
| Nov 21, 2025 | $9.62 | $9.96 | $9.59 | $9.87 | +6.93% | 20,068,040 |
| Nov 20, 2025 | $9.58 | $9.66 | $9.22 | $9.23 | -4.75% | 16,922,790 |
| Nov 19, 2025 | $9.77 | $9.84 | $9.66 | $9.69 | -0.51% | 7,814,899 |
| Nov 18, 2025 | $9.71 | $9.81 | $9.62 | $9.74 | -2.40% | 11,149,850 |
| Nov 17, 2025 | $10.31 | $10.31 | $9.91 | $9.98 | -3.85% | 15,865,700 |
| Nov 14, 2025 | $10.32 | $10.52 | $10.30 | $10.38 | -2.26% | 9,880,561 |
| Nov 13, 2025 | $10.75 | $10.86 | $10.60 | $10.62 | -0.93% | 12,743,130 |
| Nov 12, 2025 | $10.77 | $10.88 | $10.66 | $10.72 | -0.37% | 11,809,370 |
| Nov 11, 2025 | $10.55 | $10.89 | $10.52 | $10.76 | +3.86% | 22,596,230 |
| Nov 10, 2025 | $10.42 | $10.45 | $10.25 | $10.36 | +1.17% | 15,996,270 |
| Nov 7, 2025 | $10.10 | $10.27 | $10.05 | $10.24 | +1.59% | 13,064,240 |
| Nov 6, 2025 | $10.23 | $10.30 | $10.01 | $10.08 | -1.66% | 18,248,390 |
| Nov 5, 2025 | $10.06 | $10.36 | $10.03 | $10.25 | +4.38% | 17,474,800 |
| Nov 4, 2025 | $9.89 | $9.98 | $9.81 | $9.82 | -3.91% | 15,759,780 |
| Nov 3, 2025 | $10.20 | $10.24 | $10.09 | $10.22 | +0.79% | 14,273,360 |
| Oct 31, 2025 | $10.30 | $10.30 | $10.07 | $10.14 | 0.00% | 11,774,880 |
| Oct 30, 2025 | $10.16 | $10.36 | $9.97 | $10.14 | -9.55% | 25,420,080 |
| Oct 29, 2025 | $11.27 | $11.43 | $11.10 | $11.21 | -0.88% | 20,943,220 |
| Oct 28, 2025 | $11.02 | $11.31 | $11.01 | $11.31 | +3.38% | 25,327,970 |
| Oct 27, 2025 | $11.02 | $11.06 | $10.90 | $10.94 | +0.55% | 13,183,250 |
| Oct 24, 2025 | $10.87 | $11.00 | $10.82 | $10.88 | +1.12% | 13,328,790 |
| Oct 23, 2025 | $10.77 | $10.81 | $10.63 | $10.76 | -0.37% | 12,123,700 |
| Oct 22, 2025 | $10.80 | $10.94 | $10.72 | $10.80 | -2.88% | 19,989,520 |
| Oct 21, 2025 | $10.84 | $11.14 | $10.77 | $11.12 | +4.02% | 21,513,970 |
| Oct 20, 2025 | $10.49 | $10.75 | $10.47 | $10.69 | – | 16,631,530 |
Seasonality
STLA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.9% | -1.9% | -5.9% | -0.1% | 3.5% | -3.6% | 0.2% | 2.6% | -2.3% | 3.0% | 5.6% | 1.9% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -9.4% | -18.0% | -12.4% | 2.7% | 9.6% | -28.1% | 0.3% | -4.7% | -20.6% | 6.4% | ||
| 2025 | 0.6% | -3.1% | -11.9% | -9.9% | 9.3% | -1.1% | -11.4% | 8.3% | -3.0% | 8.6% | 5.1% | 2.2% |
| 2024 | -5.8% | 19.6% | 7.8% | -15.8% | -0.1% | -10.9% | -15.9% | 0.5% | -16.3% | -3.1% | -3.1% | -1.1% |
| 2023 | 10.7% | 11.5% | 3.8% | -0.3% | -8.0% | 14.6% | 17.2% | -9.7% | 3.1% | -2.4% | 16.0% | 7.7% |
| 2022 | 2.8% | -5.2% | -11.0% | -11.2% | 12.9% | -18.1% | 16.3% | -6.8% | -11.6% | 14.2% | 15.5% | -9.1% |
| 2021 | -3.7% | 7.6% | 9.3% | -4.9% | 18.1% | 0.7% | -2.7% | 4.4% | -4.6% | 4.4% | -14.1% | 9.5% |
| 2020 | -11.4% | -4.5% | -42.2% | 19.7% | 2.7% | 15.8% | -0.9% | 8.7% | 10.8% | 0.6% | 26.1% | 16.7% |
| 2019 | 19.0% | -14.4% | 0.8% | 8.6% | -9.2% | 9.5% | -4.6% | -0.4% | -1.4% | 18.3% | -3.7% | -0.4% |
| 2018 | 35.5% | -12.3% | -3.2% | 6.4% | 6.4% | -18.7% | -10.1% | 0.8% | 2.3% | -13.7% | 9.8% | -12.8% |
| 2017 | 20.5% | -0.2% | -0.4% | 4.0% | -7.0% | 0.6% | 14.2% | 25.1% | 18.4% | -3.1% | -1.4% | 4.3% |