STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	52.78	52.79	52.74	52.77	52.77	0.06%	27,116
Jan 29, 2025	52.77	52.78	52.67	52.74	52.74	-0.05%	27,574
Jan 28, 2025	52.72	52.77	52.71	52.76	52.76	0.07%	14,925
Jan 27, 2025	52.74	52.75	52.70	52.73	52.73	0.17%	11,304
Jan 24, 2025	52.58	52.65	52.58	52.64	52.64	0.05%	28,012
Jan 23, 2025	52.50	52.61	52.50	52.61	52.61	0.12%	28,119
Jan 22, 2025	52.60	52.60	52.49	52.55	52.55	-0.05%	319,916
Jan 21, 2025	52.61	52.61	52.56	52.57	52.57	-0.11%	36,030
Jan 17, 2025	52.65	52.65	52.62	52.63	52.63	-0.01%	29,745
Jan 16, 2025	52.56	52.67	52.56	52.64	52.64	0.10%	21,477
Jan 15, 2025	52.56	52.58	52.54	52.58	52.58	0.35%	27,225
Jan 14, 2025	52.37	52.40	52.36	52.40	52.40	0.11%	266,259
Jan 13, 2025	52.33	52.36	52.31	52.34	52.34	0.07%	112,907
Jan 10, 2025	52.36	52.39	52.29	52.31	52.31	-0.17%	123,998
Jan 8, 2025	52.37	52.40	52.35	52.40	52.40	0.16%	24,981
Jan 7, 2025	52.31	52.34	52.29	52.31	52.31	-	22,337
Jan 6, 2025	52.28	52.33	52.28	52.31	52.31	0.04%	81,512
Jan 3, 2025	52.38	52.45	52.29	52.29	52.29	-0.11%	32,593
Jan 2, 2025	52.35	52.38	52.33	52.35	52.35	0.09%	166,482
Dec 31, 2024	52.32	52.35	52.28	52.30	52.30	-0.10%	36,318
Dec 30, 2024	52.35	52.38	52.32	52.35	52.28	0.21%	55,567
Dec 27, 2024	52.29	52.30	52.24	52.24	52.17	-0.07%	41,276
Dec 26, 2024	52.22	52.30	52.22	52.28	52.21	0.02%	27,960
Dec 24, 2024	52.23	52.27	52.22	52.27	52.20	0.08%	24,768
Dec 23, 2024	52.23	52.24	52.21	52.23	52.16	-0.05%	66,161
Dec 20, 2024	52.26	52.30	52.24	52.25	52.18	0.11%	43,039
Dec 19, 2024	52.27	52.30	52.13	52.19	52.12	-0.07%	28,600
Dec 18, 2024	52.45	52.49	52.23	52.23	52.16	-0.36%	26,747
Dec 17, 2024	52.41	52.44	52.41	52.42	52.35	-0.06%	27,621
Dec 16, 2024	52.49	52.50	52.45	52.45	52.38	-0.08%	18,138
Dec 13, 2024	52.54	52.55	52.47	52.49	52.42	-0.11%	28,696
Dec 12, 2024	52.58	52.60	52.54	52.55	52.48	-0.08%	93,771
Dec 11, 2024	52.63	52.63	52.57	52.59	52.52	0.02%	28,457
Dec 10, 2024	52.55	52.59	52.54	52.58	52.51	-0.01%	23,801
Dec 9, 2024	52.59	52.60	52.58	52.58	52.51	-0.06%	48,354
Dec 6, 2024	52.66	52.67	52.60	52.61	52.54	0.07%	15,501
Dec 5, 2024	52.55	52.59	52.55	52.58	52.51	-0.08%	20,622
Dec 4, 2024	52.54	52.63	52.54	52.62	52.55	0.12%	55,133
Dec 3, 2024	52.55	52.58	52.53	52.55	52.48	0.11%	19,977
Dec 2, 2024	52.47	52.53	52.47	52.49	52.42	-0.23%	82,256
Nov 29, 2024	52.68	52.68	52.58	52.61	52.45	0.12%	22,424
Nov 27, 2024	52.56	52.58	52.54	52.55	52.39	0.13%	32,225
Nov 26, 2024	52.53	52.53	52.46	52.48	52.32	-0.05%	45,272
Nov 25, 2024	52.52	52.52	52.47	52.50	52.34	0.15%	38,123
Nov 22, 2024	52.42	52.47	52.42	52.42	52.26	-0.02%	24,034
Nov 21, 2024	52.47	52.51	52.42	52.43	52.27	-0.07%	51,565
Nov 20, 2024	52.45	52.53	52.45	52.47	52.31	0.01%	88,737
Nov 19, 2024	52.45	52.49	52.45	52.46	52.30	0.11%	28,316
Nov 18, 2024	52.38	52.43	52.37	52.40	52.24	0.10%	41,885
Nov 15, 2024	52.26	52.38	52.26	52.35	52.19	-0.10%	37,704
Nov 14, 2024	52.37	52.43	52.28	52.40	52.24	0.11%	570,040
Nov 13, 2024	52.40	52.40	52.32	52.34	52.19	0.03%	16,798
Nov 12, 2024	52.37	52.40	52.30	52.33	52.17	-0.14%	141,963
Nov 11, 2024	52.44	52.44	52.37	52.41	52.25	-0.16%	49,680
Nov 8, 2024	52.51	52.53	52.48	52.49	52.33	-0.02%	17,636
Nov 7, 2024	52.45	52.52	52.43	52.50	52.34	0.18%	18,225
Nov 6, 2024	52.27	52.44	52.27	52.41	52.25	0.22%	20,442
Nov 5, 2024	52.28	52.32	52.23	52.29	52.13	-0.06%	14,678
Nov 4, 2024	52.39	52.39	52.28	52.32	52.16	0.06%	16,118
Nov 1, 2024	52.45	52.48	52.28	52.29	52.13	-0.25%	37,456
Oct 31, 2024	52.42	52.44	52.34	52.42	52.22	-	117,252
Oct 30, 2024	52.45	52.46	52.39	52.42	52.22	0.01%	36,995
Oct 29, 2024	52.32	52.42	52.31	52.42	52.22	0.11%	12,691
Oct 28, 2024	52.39	52.40	52.32	52.36	52.16	-0.14%	35,539
Oct 25, 2024	52.50	52.51	52.43	52.44	52.24	-0.07%	15,591
Oct 24, 2024	52.49	52.54	52.47	52.47	52.27	0.02%	27,675
Oct 23, 2024	52.48	52.50	52.45	52.46	52.26	-0.17%	21,158
Oct 22, 2024	52.56	52.56	52.53	52.55	52.35	0.05%	19,458
Oct 21, 2024	52.61	52.63	52.52	52.52	52.32	-0.24%	12,825
Oct 18, 2024	52.67	52.68	52.65	52.65	52.45	0.08%	29,300
Oct 17, 2024	52.60	52.62	52.59	52.61	52.41	-0.09%	149,184
Oct 16, 2024	52.67	52.68	52.65	52.66	52.46	0.03%	100,061
Oct 15, 2024	52.65	52.69	52.64	52.65	52.45	-0.03%	89,987
Oct 14, 2024	52.57	52.89	52.56	52.66	52.46	-0.09%	90,732
Oct 11, 2024	52.67	52.75	52.67	52.71	52.51	0.11%	13,464
Oct 10, 2024	52.60	52.67	52.58	52.65	52.45	0.22%	52,481
Oct 9, 2024	52.51	52.54	52.49	52.54	52.34	-0.07%	22,877
Oct 8, 2024	52.54	52.58	52.51	52.57	52.37	0.03%	52,817
Oct 7, 2024	52.50	52.57	52.50	52.56	52.36	0.01%	78,760
Oct 4, 2024	52.64	52.66	52.55	52.55	52.35	-0.47%	25,299
Oct 3, 2024	52.81	52.86	52.79	52.80	52.60	-0.14%	13,143
Oct 2, 2024	52.83	52.88	52.83	52.88	52.67	0.02%	42,464
Oct 1, 2024	52.81	52.92	52.81	52.87	52.66	0.08%	24,120
Sep 30, 2024	52.85	52.88	52.79	52.83	52.57	-0.10%	25,018
Sep 27, 2024	52.83	52.90	52.83	52.88	52.63	0.17%	33,862
Sep 26, 2024	52.85	52.85	52.79	52.79	52.54	-0.17%	15,433
Sep 25, 2024	52.92	52.92	52.88	52.88	52.63	-0.15%	15,129
Sep 24, 2024	52.89	52.97	52.86	52.96	52.71	0.21%	30,257
Sep 23, 2024	52.81	52.87	52.79	52.85	52.60	-0.02%	15,047
Sep 20, 2024	52.82	52.87	52.77	52.86	52.61	0.04%	20,185
Sep 19, 2024	52.74	52.84	52.74	52.84	52.59	0.23%	24,076
Sep 18, 2024	52.73	52.85	52.71	52.72	52.47	-0.12%	24,808
Sep 17, 2024	52.75	52.79	52.75	52.78	52.53	-0.01%	18,603
Sep 16, 2024	52.76	52.80	52.75	52.79	52.53	0.10%	17,739
Sep 13, 2024	52.74	52.74	52.71	52.73	52.48	0.27%	71,876
Sep 12, 2024	52.56	52.61	52.55	52.59	52.34	0.05%	60,279
Sep 11, 2024	52.53	52.62	52.53	52.57	52.32	0.09%	34,049
Sep 10, 2024	52.45	52.53	52.45	52.52	52.27	0.12%	25,997
Sep 9, 2024	52.44	52.48	52.42	52.46	52.21	0.07%	15,464
Sep 6, 2024	52.45	52.49	52.39	52.42	52.17	0.16%	26,939