STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	54.30	54.33	54.26	54.33	54.33	0.07%	44,109
Sep 11, 2025	54.33	54.35	54.28	54.29	54.29	-0.28%	17,238
Sep 10, 2025	54.35	54.44	54.30	54.44	54.44	0.26%	247,442
Sep 9, 2025	54.36	54.36	54.30	54.30	54.30	-0.09%	32,132
Sep 8, 2025	54.37	54.37	54.32	54.35	54.35	0.03%	61,255
Sep 5, 2025	54.30	54.34	54.30	54.33	54.33	0.17%	51,959
Sep 4, 2025	54.24	54.25	54.22	54.24	54.24	0.06%	76,046
Sep 3, 2025	54.18	54.26	54.18	54.21	54.21	0.03%	56,210
Sep 2, 2025	54.20	54.21	54.19	54.20	54.20	-0.52%	82,073
Aug 29, 2025	54.47	54.48	54.46	54.48	54.27	0.06%	8,291
Aug 28, 2025	54.42	54.45	54.42	54.45	54.24	-0.01%	15,090
Aug 27, 2025	54.37	54.47	54.37	54.46	54.25	0.20%	8,847
Aug 26, 2025	54.26	54.35	54.26	54.35	54.14	0.21%	11,710
Aug 25, 2025	54.22	54.25	54.22	54.23	54.02	-0.04%	25,145
Aug 22, 2025	54.04	54.27	54.04	54.25	54.04	0.39%	209,779
Aug 21, 2025	54.00	54.04	53.98	54.04	53.83	0.02%	41,078
Aug 20, 2025	54.00	54.05	53.99	54.03	53.82	0.08%	14,860
Aug 19, 2025	53.96	54.00	53.96	53.99	53.78	0.06%	31,414
Aug 18, 2025	53.97	53.97	53.93	53.96	53.75	-0.03%	133,871
Aug 15, 2025	54.03	54.03	53.95	53.97	53.76	-0.07%	21,792
Aug 14, 2025	54.03	54.04	54.00	54.01	53.80	-0.09%	13,179
Aug 13, 2025	54.06	54.09	54.05	54.06	53.85	0.18%	17,468
Aug 12, 2025	53.92	53.99	53.92	53.97	53.76	-0.05%	13,712
Aug 11, 2025	53.96	54.01	53.96	53.99	53.78	0.04%	24,361
Aug 8, 2025	53.93	53.99	53.92	53.97	53.76	-	14,987
Aug 7, 2025	53.94	53.97	53.93	53.97	53.76	0.05%	12,603
Aug 6, 2025	53.93	53.98	53.92	53.94	53.73	-0.01%	38,016
Aug 5, 2025	53.98	54.05	53.94	53.95	53.74	-0.06%	35,945
Aug 4, 2025	53.92	54.01	53.92	53.98	53.77	0.11%	23,562
Aug 1, 2025	53.87	53.92	53.82	53.92	53.71	0.20%	14,718
Jul 31, 2025	53.86	53.89	53.78	53.81	53.46	-0.09%	9,559
Jul 30, 2025	53.91	53.98	53.85	53.86	53.51	-0.16%	19,963
Jul 29, 2025	53.87	53.95	53.86	53.95	53.60	0.24%	46,278
Jul 28, 2025	53.81	53.83	53.80	53.82	53.47	-0.02%	17,670
Jul 25, 2025	53.82	53.83	53.81	53.83	53.48	0.02%	18,536
Jul 24, 2025	53.77	53.82	53.77	53.82	53.47	0.03%	16,501
Jul 23, 2025	53.88	53.89	53.80	53.81	53.46	-0.28%	20,334
Jul 22, 2025	53.93	53.98	53.93	53.96	53.61	0.01%	32,054
Jul 21, 2025	53.93	53.96	53.93	53.95	53.60	0.13%	21,262
Jul 18, 2025	53.93	53.94	53.88	53.88	53.53	0.09%	13,686
Jul 17, 2025	53.82	53.85	53.82	53.83	53.48	0.05%	14,717
Jul 16, 2025	53.67	53.82	53.67	53.81	53.46	0.25%	73,128
Jul 15, 2025	53.76	53.76	53.65	53.67	53.32	-0.09%	147,052
Jul 14, 2025	53.71	53.74	53.70	53.72	53.37	0.05%	132,149
Jul 11, 2025	53.65	53.69	53.65	53.69	53.35	0.07%	25,367
Jul 10, 2025	53.67	53.67	53.63	53.66	53.31	-	20,946
Jul 9, 2025	53.61	53.66	53.60	53.66	53.31	0.16%	24,281
Jul 8, 2025	53.59	53.61	53.57	53.57	53.23	-0.07%	14,016
Jul 7, 2025	53.55	53.61	53.55	53.61	53.27	0.07%	102,289
Jul 3, 2025	53.55	53.61	53.54	53.57	53.23	-	28,595