STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	53.44	53.59	53.44	53.59	53.59	0.09%	38,327
Feb 28, 2025	53.44	53.54	53.43	53.54	53.52	0.34%	70,678
Feb 27, 2025	53.29	53.36	53.29	53.36	53.34	0.12%	52,241
Feb 26, 2025	53.26	53.31	53.26	53.30	53.28	0.05%	25,924
Feb 25, 2025	53.29	53.30	53.27	53.27	53.25	0.16%	27,252
Feb 24, 2025	53.12	53.19	53.12	53.19	53.17	0.10%	30,247
Feb 21, 2025	53.08	53.16	53.08	53.13	53.11	0.08%	16,269
Feb 20, 2025	53.07	53.10	53.07	53.09	53.07	0.10%	31,343
Feb 19, 2025	53.00	53.04	53.00	53.04	53.02	0.15%	16,509
Feb 18, 2025	52.96	52.99	52.96	52.96	52.94	-0.09%	23,974
Feb 14, 2025	53.03	53.04	53.00	53.01	52.99	0.13%	18,939
Feb 13, 2025	52.92	52.96	52.92	52.94	52.92	0.20%	61,167
Feb 12, 2025	52.89	52.91	52.83	52.83	52.81	-0.21%	41,731
Feb 11, 2025	52.94	52.96	52.92	52.94	52.92	0.02%	58,003
Feb 10, 2025	52.94	52.96	52.92	52.93	52.91	0.10%	86,332
Feb 7, 2025	52.87	52.92	52.85	52.88	52.86	-0.09%	20,646
Feb 6, 2025	52.97	52.99	52.92	52.92	52.90	-0.13%	243,440
Feb 5, 2025	52.98	53.03	52.97	52.99	52.97	0.08%	25,820
Feb 4, 2025	52.80	52.95	52.80	52.95	52.93	0.10%	129,219
Feb 3, 2025	52.21	53.03	52.21	52.90	52.88	0.12%	56,884
Jan 31, 2025	52.78	52.83	52.77	52.83	52.81	0.12%	17,953
Jan 30, 2025	52.78	52.79	52.74	52.77	52.75	0.06%	27,116
Jan 29, 2025	52.77	52.78	52.67	52.74	52.72	-0.05%	27,574
Jan 28, 2025	52.72	52.77	52.71	52.76	52.74	0.07%	14,925
Jan 27, 2025	52.74	52.75	52.70	52.73	52.71	0.17%	11,304
Jan 24, 2025	52.58	52.65	52.58	52.64	52.62	0.05%	28,012
Jan 23, 2025	52.50	52.61	52.50	52.61	52.59	0.12%	28,119
Jan 22, 2025	52.60	52.60	52.49	52.55	52.53	-0.05%	319,916
Jan 21, 2025	52.61	52.61	52.56	52.57	52.55	-0.11%	36,030
Jan 17, 2025	52.65	52.65	52.62	52.63	52.61	-0.01%	29,745
Jan 16, 2025	52.56	52.67	52.56	52.64	52.62	0.10%	21,477
Jan 15, 2025	52.56	52.58	52.54	52.58	52.56	0.35%	27,225
Jan 14, 2025	52.37	52.40	52.36	52.40	52.38	0.11%	266,259
Jan 13, 2025	52.33	52.36	52.31	52.34	52.32	0.07%	112,907
Jan 10, 2025	52.36	52.39	52.29	52.31	52.29	-0.17%	123,998
Jan 8, 2025	52.37	52.40	52.35	52.40	52.38	0.16%	24,981
Jan 7, 2025	52.31	52.34	52.29	52.31	52.29	-	22,337
Jan 6, 2025	52.28	52.33	52.28	52.31	52.29	0.04%	81,512
Jan 3, 2025	52.38	52.45	52.29	52.29	52.27	-0.11%	32,593
Jan 2, 2025	52.35	52.38	52.33	52.35	52.33	0.09%	166,482
Dec 31, 2024	52.32	52.35	52.28	52.30	52.28	-0.10%	36,318
Dec 30, 2024	52.35	52.38	52.32	52.35	52.26	0.21%	55,567
Dec 27, 2024	52.29	52.30	52.24	52.24	52.15	-0.07%	41,276
Dec 26, 2024	52.22	52.30	52.22	52.28	52.19	0.02%	27,960
Dec 24, 2024	52.23	52.27	52.22	52.27	52.18	0.08%	24,768
Dec 23, 2024	52.23	52.24	52.21	52.23	52.14	-0.05%	66,161
Dec 20, 2024	52.26	52.30	52.24	52.25	52.16	0.11%	43,039
Dec 19, 2024	52.27	52.30	52.13	52.19	52.10	-0.07%	28,600
Dec 18, 2024	52.45	52.49	52.23	52.23	52.14	-0.36%	26,747
Dec 17, 2024	52.41	52.44	52.41	52.42	52.33	-0.06%	27,621
Dec 16, 2024	52.49	52.50	52.45	52.45	52.36	-0.08%	18,138
Dec 13, 2024	52.54	52.55	52.47	52.49	52.40	-0.11%	28,696
Dec 12, 2024	52.58	52.60	52.54	52.55	52.46	-0.08%	93,771
Dec 11, 2024	52.63	52.63	52.57	52.59	52.50	0.02%	28,457
Dec 10, 2024	52.55	52.59	52.54	52.58	52.49	-0.01%	23,801
Dec 9, 2024	52.59	52.60	52.58	52.58	52.49	-0.06%	48,354
Dec 6, 2024	52.66	52.67	52.60	52.61	52.52	0.07%	15,501
Dec 5, 2024	52.55	52.59	52.55	52.58	52.49	-0.08%	20,622
Dec 4, 2024	52.54	52.63	52.54	52.62	52.53	0.12%	55,133
Dec 3, 2024	52.55	52.58	52.53	52.55	52.46	0.11%	19,977
Dec 2, 2024	52.47	52.53	52.47	52.49	52.40	-0.23%	82,256
Nov 29, 2024	52.68	52.68	52.58	52.61	52.43	0.12%	22,424
Nov 27, 2024	52.56	52.58	52.54	52.55	52.37	0.13%	32,225
Nov 26, 2024	52.53	52.53	52.46	52.48	52.30	-0.05%	45,272
Nov 25, 2024	52.52	52.52	52.47	52.50	52.32	0.15%	38,123
Nov 22, 2024	52.42	52.47	52.42	52.42	52.24	-0.02%	24,034
Nov 21, 2024	52.47	52.51	52.42	52.43	52.25	-0.07%	51,565
Nov 20, 2024	52.45	52.53	52.45	52.47	52.29	0.01%	88,737
Nov 19, 2024	52.45	52.49	52.45	52.46	52.28	0.11%	28,316
Nov 18, 2024	52.38	52.43	52.37	52.40	52.22	0.10%	41,885
Nov 15, 2024	52.26	52.38	52.26	52.35	52.17	-0.10%	37,704
Nov 14, 2024	52.37	52.43	52.28	52.40	52.22	0.11%	570,040
Nov 13, 2024	52.40	52.40	52.32	52.34	52.17	0.03%	16,798
Nov 12, 2024	52.37	52.40	52.30	52.33	52.15	-0.14%	141,963
Nov 11, 2024	52.44	52.44	52.37	52.41	52.23	-0.16%	49,680
Nov 8, 2024	52.51	52.53	52.48	52.49	52.31	-0.02%	17,636
Nov 7, 2024	52.45	52.52	52.43	52.50	52.32	0.18%	18,225
Nov 6, 2024	52.27	52.44	52.27	52.41	52.23	0.22%	20,442
Nov 5, 2024	52.28	52.32	52.23	52.29	52.11	-0.06%	14,678
Nov 4, 2024	52.39	52.39	52.28	52.32	52.14	0.06%	16,118
Nov 1, 2024	52.45	52.48	52.28	52.29	52.11	-0.25%	37,456
Oct 31, 2024	52.42	52.44	52.34	52.42	52.20	-	117,252
Oct 30, 2024	52.45	52.46	52.39	52.42	52.20	0.01%	36,995
Oct 29, 2024	52.32	52.42	52.31	52.42	52.20	0.11%	12,691
Oct 28, 2024	52.39	52.40	52.32	52.36	52.14	-0.14%	35,539
Oct 25, 2024	52.50	52.51	52.43	52.44	52.22	-0.07%	15,591
Oct 24, 2024	52.49	52.54	52.47	52.47	52.25	0.02%	27,675
Oct 23, 2024	52.48	52.50	52.45	52.46	52.24	-0.17%	21,158
Oct 22, 2024	52.56	52.56	52.53	52.55	52.33	0.05%	19,458
Oct 21, 2024	52.61	52.63	52.52	52.52	52.30	-0.24%	12,825
Oct 18, 2024	52.67	52.68	52.65	52.65	52.43	0.08%	29,300
Oct 17, 2024	52.60	52.62	52.59	52.61	52.39	-0.09%	149,184
Oct 16, 2024	52.67	52.68	52.65	52.66	52.44	0.03%	100,061
Oct 15, 2024	52.65	52.69	52.64	52.65	52.43	-0.03%	89,987
Oct 14, 2024	52.57	52.89	52.56	52.66	52.44	-0.09%	90,732
Oct 11, 2024	52.67	52.75	52.67	52.71	52.49	0.11%	13,464
Oct 10, 2024	52.60	52.67	52.58	52.65	52.43	0.22%	52,481
Oct 9, 2024	52.51	52.54	52.49	52.54	52.32	-0.07%	22,877
Oct 8, 2024	52.54	52.58	52.51	52.57	52.35	0.03%	52,817
Oct 7, 2024	52.50	52.57	52.50	52.56	52.34	0.01%	78,760