STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	52.42	52.44	52.34	52.42	52.42	-	117,252
Oct 30, 2024	52.45	52.45	52.39	52.42	52.42	-	37,000
Oct 29, 2024	52.32	52.42	52.31	52.42	52.42	0.11%	12,700
Oct 28, 2024	52.39	52.40	52.32	52.36	52.36	-0.15%	35,539
Oct 25, 2024	52.50	52.51	52.43	52.44	52.44	-0.06%	15,600
Oct 24, 2024	52.49	52.54	52.47	52.47	52.47	0.02%	27,700
Oct 23, 2024	52.48	52.50	52.45	52.46	52.46	-0.17%	21,200
Oct 22, 2024	52.56	52.56	52.53	52.55	52.55	0.06%	19,500
Oct 21, 2024	52.61	52.62	52.52	52.52	52.52	-0.25%	12,825
Oct 18, 2024	52.67	52.68	52.65	52.65	52.65	0.08%	29,300
Oct 17, 2024	52.60	52.62	52.59	52.61	52.61	-0.09%	149,200
Oct 16, 2024	52.67	52.68	52.65	52.66	52.66	0.02%	100,100
Oct 15, 2024	52.65	52.69	52.64	52.65	52.65	-0.02%	90,000
Oct 14, 2024	52.57	52.89	52.56	52.66	52.66	-0.09%	90,732
Oct 11, 2024	52.67	52.75	52.67	52.71	52.71	0.11%	13,500
Oct 10, 2024	52.60	52.67	52.58	52.65	52.65	0.21%	52,500
Oct 9, 2024	52.51	52.54	52.49	52.54	52.54	-0.06%	22,900
Oct 8, 2024	52.54	52.58	52.51	52.57	52.57	0.02%	52,817
Oct 7, 2024	52.50	52.57	52.50	52.56	52.56	0.02%	78,800
Oct 4, 2024	52.64	52.66	52.55	52.55	52.55	-0.47%	25,300
Oct 3, 2024	52.81	52.85	52.79	52.80	52.80	-0.15%	13,143
Oct 2, 2024	52.83	52.88	52.83	52.88	52.88	0.02%	42,500
Oct 1, 2024	52.81	52.92	52.81	52.87	52.87	0.09%	24,120
Sep 30, 2024	52.85	52.88	52.79	52.82	52.77	-0.11%	25,018
Sep 27, 2024	52.83	52.90	52.83	52.88	52.83	0.17%	33,900
Sep 26, 2024	52.85	52.85	52.79	52.79	52.74	-0.17%	15,433
Sep 25, 2024	52.92	52.92	52.88	52.88	52.83	-0.15%	15,129
Sep 24, 2024	52.89	52.97	52.86	52.96	52.91	0.21%	30,300
Sep 23, 2024	52.81	52.87	52.79	52.85	52.80	-0.02%	15,047
Sep 20, 2024	52.82	52.87	52.77	52.86	52.81	0.04%	20,200
Sep 19, 2024	52.74	52.84	52.74	52.84	52.79	0.23%	24,100
Sep 18, 2024	52.73	52.85	52.71	52.72	52.67	-0.11%	24,808
Sep 17, 2024	52.75	52.79	52.75	52.78	52.73	-0.02%	18,603
Sep 16, 2024	52.76	52.80	52.75	52.79	52.74	0.11%	17,739
Sep 13, 2024	52.74	52.74	52.71	52.73	52.68	0.27%	71,900
Sep 12, 2024	52.56	52.61	52.55	52.59	52.54	0.04%	60,300
Sep 11, 2024	52.53	52.62	52.53	52.57	52.52	0.10%	34,049
Sep 10, 2024	52.45	52.53	52.45	52.52	52.47	0.11%	26,000
Sep 9, 2024	52.44	52.48	52.42	52.46	52.41	0.08%	15,500
Sep 6, 2024	52.45	52.49	52.39	52.42	52.37	0.15%	26,939
Sep 5, 2024	52.39	52.39	52.33	52.34	52.29	-	48,207
Sep 4, 2024	52.27	52.35	52.25	52.34	52.29	0.11%	34,408
Sep 3, 2024	52.30	52.33	52.27	52.28	52.23	0.04%	51,007
Aug 30, 2024	52.31	52.33	52.26	52.26	52.20	-0.15%	21,110
Aug 29, 2024	52.34	52.35	52.32	52.34	52.28	-0.04%	18,833
Aug 28, 2024	52.36	52.37	52.35	52.36	52.30	0.02%	46,042
Aug 27, 2024	52.33	52.37	52.32	52.35	52.29	-	164,100
Aug 26, 2024	52.38	52.41	52.35	52.35	52.29	0.04%	29,700
Aug 23, 2024	52.17	52.34	51.97	52.33	52.27	0.40%	54,633
Aug 22, 2024	52.15	52.15	52.08	52.12	52.06	-0.17%	12,538
Aug 21, 2024	52.18	52.23	52.14	52.21	52.15	0.12%	26,000
Aug 20, 2024	52.11	52.15	52.10	52.15	52.09	0.19%	30,800
Aug 19, 2024	52.07	52.09	52.03	52.05	51.99	-0.02%	20,000
Aug 16, 2024	52.10	52.10	52.05	52.06	52.00	0.02%	68,507
Aug 15, 2024	51.95	52.09	51.95	52.05	51.99	-0.19%	32,100
Aug 14, 2024	52.14	52.21	52.14	52.15	52.09	-0.04%	108,815
Aug 13, 2024	52.16	52.18	52.14	52.17	52.11	0.10%	29,500
Aug 12, 2024	52.00	52.12	52.00	52.12	52.06	0.19%	23,800
Aug 9, 2024	52.04	52.04	51.99	52.02	51.96	0.10%	32,100
Aug 8, 2024	51.94	51.98	51.92	51.97	51.91	-0.08%	70,300
Aug 7, 2024	52.03	52.05	52.00	52.01	51.95	-0.06%	24,300
Aug 6, 2024	52.07	52.09	52.03	52.04	51.98	-0.27%	37,804
Aug 5, 2024	52.15	52.19	52.05	52.18	52.12	0.12%	43,600
Aug 2, 2024	52.10	52.16	52.04	52.12	52.06	0.21%	115,300
Aug 1, 2024	51.98	52.04	51.97	52.01	51.95	0.02%	86,500
Jul 31, 2024	51.92	52.01	51.85	52.00	51.88	0.35%	40,400
Jul 30, 2024	51.85	51.86	51.81	51.82	51.70	-0.02%	44,100
Jul 29, 2024	51.84	51.84	51.79	51.83	51.71	0.08%	17,842
Jul 26, 2024	51.82	51.83	51.79	51.79	51.67	0.14%	45,700
Jul 25, 2024	51.74	51.76	51.71	51.72	51.60	-0.12%	28,804
Jul 24, 2024	51.76	51.80	51.72	51.78	51.66	0.15%	90,500
Jul 23, 2024	51.71	51.75	51.70	51.70	51.58	-	22,113
Jul 22, 2024	51.69	51.70	51.65	51.70	51.58	-0.08%	30,441
Jul 19, 2024	51.76	51.77	51.72	51.74	51.62	-0.14%	14,100
Jul 18, 2024	51.80	51.84	51.80	51.81	51.69	-0.04%	30,700
Jul 17, 2024	51.80	51.85	51.79	51.83	51.71	0.02%	21,113
Jul 16, 2024	51.80	51.83	51.78	51.82	51.70	0.04%	23,647
Jul 15, 2024	51.78	51.81	51.77	51.80	51.68	0.12%	32,300
Jul 12, 2024	51.74	51.75	51.71	51.74	51.62	0.04%	18,921
Jul 11, 2024	51.72	51.75	51.70	51.72	51.60	0.14%	34,242
Jul 10, 2024	51.65	51.67	51.64	51.65	51.53	0.02%	24,928
Jul 9, 2024	51.65	51.67	51.61	51.64	51.52	-	26,738
Jul 8, 2024	51.64	51.68	51.64	51.64	51.52	-0.04%	25,815
Jul 5, 2024	51.65	51.70	51.62	51.66	51.54	0.23%	27,030
Jul 3, 2024	51.49	51.58	51.49	51.54	51.42	0.14%	18,331
Jul 2, 2024	51.52	51.52	51.47	51.47	51.35	0.04%	17,300
Jul 1, 2024	51.41	51.45	51.41	51.45	51.33	-0.37%	49,103
Jun 28, 2024	51.72	51.72	51.64	51.64	51.36	-	413,547
Jun 27, 2024	51.61	51.64	51.61	51.64	51.36	0.16%	57,800
Jun 26, 2024	51.53	51.57	51.52	51.56	51.28	-0.06%	24,303
Jun 25, 2024	51.59	51.59	51.56	51.59	51.31	0.02%	24,800
Jun 24, 2024	51.59	51.59	51.55	51.58	51.30	-	20,700
Jun 21, 2024	51.65	51.66	51.57	51.58	51.30	-	17,740
Jun 20, 2024	51.50	51.59	51.50	51.58	51.30	0.02%	40,527
Jun 18, 2024	51.51	51.57	51.51	51.57	51.29	0.23%	53,339
Jun 17, 2024	51.43	51.45	51.42	51.45	51.17	-	23,127
Jun 14, 2024	51.48	51.48	51.43	51.45	51.17	-0.02%	49,436
Jun 13, 2024	51.44	51.50	51.43	51.46	51.18	0.19%	36,100
Jun 12, 2024	51.48	51.49	51.35	51.36	51.08	0.02%	45,400
Jun 11, 2024	51.32	51.38	51.31	51.35	51.07	0.08%	13,817