STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	53.92	53.93	53.89	53.92	53.92	0.07%	18,121
Apr 24, 2025	53.81	53.88	53.79	53.88	53.88	0.32%	13,583
Apr 23, 2025	53.79	53.81	53.66	53.71	53.71	0.03%	23,521
Apr 22, 2025	53.66	53.72	53.66	53.70	53.70	0.14%	47,037
Apr 21, 2025	53.74	53.78	53.60	53.62	53.62	-0.07%	48,309
Apr 17, 2025	53.65	53.70	53.65	53.66	53.66	0.22%	57,639
Apr 16, 2025	53.53	53.55	53.50	53.54	53.54	0.16%	112,122
Apr 15, 2025	53.51	53.55	53.45	53.46	53.46	-0.05%	34,605
Apr 14, 2025	53.48	53.54	53.43	53.48	53.48	0.19%	107,527
Apr 11, 2025	53.13	53.38	52.98	53.38	53.38	-0.02%	181,712
Apr 10, 2025	53.62	53.64	53.38	53.39	53.39	-0.30%	155,671
Apr 9, 2025	53.51	53.76	53.42	53.55	53.55	-0.46%	127,709
Apr 8, 2025	53.61	53.80	53.61	53.80	53.80	0.49%	283,831
Apr 7, 2025	53.80	53.81	53.53	53.54	53.54	-0.58%	97,323
Apr 4, 2025	54.06	54.07	53.78	53.85	53.85	-0.24%	87,916
Apr 3, 2025	54.01	54.10	53.96	53.98	53.98	0.65%	122,090
Apr 2, 2025	53.76	53.76	53.59	53.63	53.63	-0.09%	117,652
Apr 1, 2025	53.67	53.75	53.66	53.68	53.68	-0.63%	46,024
Mar 31, 2025	54.04	54.08	54.00	54.02	53.67	0.11%	416,138
Mar 28, 2025	53.89	53.97	53.87	53.96	53.61	0.28%	84,749
Mar 27, 2025	53.75	53.81	53.75	53.81	53.46	0.24%	59,089
Mar 26, 2025	53.66	53.70	53.66	53.68	53.33	0.01%	57,758
Mar 25, 2025	53.61	53.68	53.61	53.68	53.33	0.13%	12,591
Mar 24, 2025	53.65	53.65	53.59	53.61	53.26	-0.07%	50,523
Mar 21, 2025	53.71	53.71	53.64	53.64	53.29	0.02%	221,974
Mar 20, 2025	53.62	53.64	53.59	53.63	53.28	0.12%	161,673
Mar 19, 2025	53.40	53.57	53.38	53.57	53.22	0.26%	76,929
Mar 18, 2025	53.40	53.45	53.40	53.43	53.08	0.07%	119,969
Mar 17, 2025	53.39	53.45	53.38	53.39	53.04	-0.05%	26,551
Mar 14, 2025	53.47	53.48	53.40	53.41	53.06	-0.15%	18,155
Mar 13, 2025	53.46	53.56	53.43	53.49	53.14	0.04%	99,688
Mar 12, 2025	53.46	53.52	53.44	53.47	53.12	-0.05%	71,690
Mar 11, 2025	53.51	53.59	53.47	53.50	53.15	-0.03%	94,968
Mar 10, 2025	53.46	53.54	53.46	53.51	53.16	0.24%	44,583
Mar 7, 2025	53.49	53.49	53.35	53.38	53.03	0.04%	145,504
Mar 6, 2025	53.44	53.44	53.29	53.36	53.01	-0.06%	24,642
Mar 5, 2025	53.54	53.54	53.39	53.39	53.05	-0.31%	27,669
Mar 4, 2025	53.62	53.69	53.53	53.56	53.21	-0.06%	50,910
Mar 3, 2025	53.44	53.59	53.44	53.59	53.24	0.09%	38,327
Feb 28, 2025	53.44	53.54	53.43	53.54	53.17	0.34%	70,678
Feb 27, 2025	53.29	53.36	53.29	53.36	53.00	0.12%	52,241
Feb 26, 2025	53.26	53.31	53.26	53.30	52.93	0.05%	25,924
Feb 25, 2025	53.29	53.30	53.27	53.27	52.91	0.16%	27,252
Feb 24, 2025	53.12	53.19	53.12	53.19	52.82	0.10%	30,247
Feb 21, 2025	53.08	53.16	53.08	53.13	52.77	0.08%	16,269
Feb 20, 2025	53.07	53.10	53.07	53.09	52.73	0.10%	31,343
Feb 19, 2025	53.00	53.04	53.00	53.04	52.67	0.15%	16,509
Feb 18, 2025	52.96	52.99	52.96	52.96	52.59	-0.09%	23,974
Feb 14, 2025	53.03	53.04	53.00	53.01	52.64	0.13%	18,939
Feb 13, 2025	52.92	52.96	52.92	52.94	52.57	0.20%	61,167