STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	52.42	52.47	52.42	52.42	52.42	-0.02%	24,034
Nov 21, 2024	52.47	52.51	52.42	52.43	52.43	-0.07%	51,565
Nov 20, 2024	52.45	52.53	52.45	52.47	52.47	0.01%	88,737
Nov 19, 2024	52.45	52.49	52.45	52.46	52.46	0.11%	28,316
Nov 18, 2024	52.38	52.43	52.37	52.40	52.40	0.10%	41,885
Nov 15, 2024	52.26	52.38	52.26	52.35	52.35	-0.10%	37,704
Nov 14, 2024	52.37	52.43	52.28	52.40	52.40	0.11%	570,040
Nov 13, 2024	52.40	52.40	52.32	52.34	52.34	0.03%	16,798
Nov 12, 2024	52.37	52.40	52.30	52.33	52.33	-0.14%	141,963
Nov 11, 2024	52.44	52.44	52.37	52.41	52.41	-0.16%	49,680
Nov 8, 2024	52.51	52.53	52.48	52.49	52.49	-0.02%	17,636
Nov 7, 2024	52.45	52.52	52.43	52.50	52.50	0.18%	18,225
Nov 6, 2024	52.27	52.44	52.27	52.41	52.41	0.22%	20,442
Nov 5, 2024	52.28	52.32	52.23	52.29	52.29	-0.06%	14,678
Nov 4, 2024	52.39	52.39	52.28	52.32	52.32	0.06%	16,118
Nov 1, 2024	52.45	52.48	52.28	52.29	52.29	-0.25%	37,456
Oct 31, 2024	52.42	52.44	52.34	52.42	52.38	-	117,252
Oct 30, 2024	52.45	52.46	52.39	52.42	52.38	0.01%	36,995
Oct 29, 2024	52.32	52.42	52.31	52.42	52.38	0.11%	12,691
Oct 28, 2024	52.39	52.40	52.32	52.36	52.32	-0.14%	35,539
Oct 25, 2024	52.50	52.51	52.43	52.44	52.40	-0.07%	15,591
Oct 24, 2024	52.49	52.54	52.47	52.47	52.43	0.02%	27,675
Oct 23, 2024	52.48	52.50	52.45	52.46	52.42	-0.17%	21,158
Oct 22, 2024	52.56	52.56	52.53	52.55	52.51	0.05%	19,458
Oct 21, 2024	52.61	52.63	52.52	52.52	52.48	-0.24%	12,825
Oct 18, 2024	52.67	52.68	52.65	52.65	52.61	0.08%	29,300
Oct 17, 2024	52.60	52.62	52.59	52.61	52.57	-0.09%	149,184
Oct 16, 2024	52.67	52.68	52.65	52.66	52.62	0.03%	100,061
Oct 15, 2024	52.65	52.69	52.64	52.65	52.61	-0.03%	89,987
Oct 14, 2024	52.57	52.89	52.56	52.66	52.62	-0.09%	90,732
Oct 11, 2024	52.67	52.75	52.67	52.71	52.67	0.11%	13,464
Oct 10, 2024	52.60	52.67	52.58	52.65	52.61	0.22%	52,481
Oct 9, 2024	52.51	52.54	52.49	52.54	52.50	-0.07%	22,877
Oct 8, 2024	52.54	52.58	52.51	52.57	52.53	0.03%	52,817
Oct 7, 2024	52.50	52.57	52.50	52.56	52.52	0.01%	78,760
Oct 4, 2024	52.64	52.66	52.55	52.55	52.51	-0.47%	25,299
Oct 3, 2024	52.81	52.86	52.79	52.80	52.76	-0.14%	13,143
Oct 2, 2024	52.83	52.88	52.83	52.88	52.84	0.02%	42,464
Oct 1, 2024	52.81	52.92	52.81	52.87	52.83	0.08%	24,120
Sep 30, 2024	52.85	52.88	52.79	52.83	52.74	-0.10%	25,018
Sep 27, 2024	52.83	52.90	52.83	52.88	52.79	0.17%	33,862
Sep 26, 2024	52.85	52.85	52.79	52.79	52.70	-0.17%	15,433
Sep 25, 2024	52.92	52.92	52.88	52.88	52.79	-0.15%	15,129
Sep 24, 2024	52.89	52.97	52.86	52.96	52.87	0.21%	30,257
Sep 23, 2024	52.81	52.87	52.79	52.85	52.76	-0.02%	15,047
Sep 20, 2024	52.82	52.87	52.77	52.86	52.77	0.04%	20,185
Sep 19, 2024	52.74	52.84	52.74	52.84	52.75	0.23%	24,076
Sep 18, 2024	52.73	52.85	52.71	52.72	52.63	-0.12%	24,808
Sep 17, 2024	52.75	52.79	52.75	52.78	52.69	-0.01%	18,603
Sep 16, 2024	52.76	52.80	52.75	52.79	52.70	0.10%	17,739
Sep 13, 2024	52.74	52.74	52.71	52.73	52.64	0.27%	71,876
Sep 12, 2024	52.56	52.61	52.55	52.59	52.50	0.05%	60,279
Sep 11, 2024	52.53	52.62	52.53	52.57	52.48	0.09%	34,049
Sep 10, 2024	52.45	52.53	52.45	52.52	52.43	0.12%	25,997
Sep 9, 2024	52.44	52.48	52.42	52.46	52.37	0.07%	15,464
Sep 6, 2024	52.45	52.49	52.39	52.42	52.33	0.16%	26,939
Sep 5, 2024	52.39	52.39	52.33	52.34	52.25	-0.01%	48,207
Sep 4, 2024	52.27	52.35	52.25	52.34	52.25	0.12%	34,408
Sep 3, 2024	52.30	52.33	52.27	52.28	52.19	0.03%	51,007
Aug 30, 2024	52.31	52.33	52.26	52.26	52.16	-0.14%	21,110
Aug 29, 2024	52.34	52.35	52.32	52.34	52.24	-0.04%	18,833
Aug 28, 2024	52.36	52.37	52.35	52.36	52.26	0.01%	46,042
Aug 27, 2024	52.33	52.37	52.32	52.35	52.25	0.01%	164,071
Aug 26, 2024	52.38	52.41	52.35	52.35	52.25	0.04%	29,657
Aug 23, 2024	52.17	52.34	51.97	52.33	52.23	0.39%	54,633
Aug 22, 2024	52.15	52.15	52.08	52.12	52.02	-0.16%	12,538
Aug 21, 2024	52.18	52.23	52.14	52.21	52.11	0.11%	25,974
Aug 20, 2024	52.11	52.15	52.10	52.15	52.05	0.20%	30,773
Aug 19, 2024	52.07	52.09	52.03	52.05	51.95	-0.02%	19,964
Aug 16, 2024	52.10	52.10	52.05	52.06	51.96	0.01%	68,507
Aug 15, 2024	51.95	52.09	51.95	52.05	51.95	-0.18%	32,100
Aug 14, 2024	52.14	52.21	52.14	52.15	52.05	-0.05%	108,815
Aug 13, 2024	52.16	52.18	52.14	52.17	52.07	0.10%	29,492
Aug 12, 2024	52.00	52.12	52.00	52.12	52.02	0.19%	23,779
Aug 9, 2024	52.04	52.04	51.99	52.02	51.92	0.10%	32,073
Aug 8, 2024	51.94	51.98	51.92	51.97	51.87	-0.08%	70,272
Aug 7, 2024	52.03	52.05	52.00	52.01	51.91	-0.06%	24,297
Aug 6, 2024	52.07	52.09	52.03	52.04	51.94	-0.27%	37,804
Aug 5, 2024	52.15	52.19	52.05	52.18	52.08	0.12%	43,556
Aug 2, 2024	52.10	52.16	52.04	52.12	52.02	0.21%	115,273
Aug 1, 2024	51.98	52.04	51.97	52.01	51.91	0.02%	86,469
Jul 31, 2024	51.92	52.01	51.85	52.00	51.84	0.35%	40,364
Jul 30, 2024	51.85	51.86	51.81	51.82	51.66	-0.02%	44,071
Jul 29, 2024	51.84	51.84	51.79	51.83	51.67	0.08%	17,842
Jul 26, 2024	51.82	51.83	51.79	51.79	51.63	0.14%	45,650
Jul 25, 2024	51.74	51.76	51.71	51.72	51.56	-0.12%	28,804
Jul 24, 2024	51.76	51.80	51.72	51.78	51.62	0.15%	90,474
Jul 23, 2024	51.71	51.75	51.70	51.70	51.54	-	22,113
Jul 22, 2024	51.69	51.70	51.65	51.70	51.54	-0.08%	30,441
Jul 19, 2024	51.76	51.77	51.72	51.74	51.58	-0.14%	14,061
Jul 18, 2024	51.80	51.84	51.80	51.81	51.65	-0.04%	30,662
Jul 17, 2024	51.80	51.85	51.79	51.83	51.67	0.02%	21,113
Jul 16, 2024	51.80	51.83	51.78	51.82	51.66	0.04%	23,647
Jul 15, 2024	51.78	51.81	51.77	51.80	51.64	0.12%	32,295
Jul 12, 2024	51.74	51.75	51.71	51.74	51.58	0.04%	18,921
Jul 11, 2024	51.72	51.75	51.70	51.72	51.56	0.14%	34,242
Jul 10, 2024	51.65	51.67	51.64	51.65	51.49	0.03%	24,928
Jul 9, 2024	51.65	51.67	51.61	51.64	51.48	-0.01%	26,738
Jul 8, 2024	51.64	51.68	51.64	51.64	51.48	-0.04%	25,815
Jul 5, 2024	51.65	51.70	51.62	51.66	51.50	0.23%	27,030