STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	53.61	53.64	53.60	53.62	53.62	-0.04%	22,390
Jan 16, 2026	53.69	53.70	53.63	53.64	53.64	-0.07%	30,117
Jan 15, 2026	53.73	53.73	53.68	53.68	53.68	-0.14%	45,068
Jan 14, 2026	53.76	53.80	53.75	53.75	53.75	0.02%	44,807
Jan 13, 2026	53.73	53.75	53.72	53.74	53.74	0.04%	39,917
Jan 12, 2026	53.70	53.73	53.70	53.72	53.72	0.06%	25,753
Jan 9, 2026	53.70	53.72	53.68	53.69	53.69	-0.01%	20,938
Jan 8, 2026	53.71	53.72	53.70	53.70	53.70	-0.07%	11,097
Jan 7, 2026	53.75	53.75	53.71	53.74	53.74	0.01%	91,807
Jan 6, 2026	53.70	53.73	53.69	53.73	53.73	0.07%	33,279
Jan 5, 2026	53.69	53.70	53.66	53.70	53.70	0.15%	29,791
Jan 2, 2026	53.65	53.65	53.61	53.62	53.62	-0.08%	23,101
Dec 31, 2025	53.63	53.70	53.60	53.66	53.66	-0.35%	22,800
Dec 30, 2025	53.82	53.86	53.82	53.85	53.68	0.02%	56,005
Dec 29, 2025	53.79	53.84	53.79	53.84	53.67	0.09%	76,498
Dec 26, 2025	53.78	53.81	53.78	53.79	53.62	0.06%	17,943
Dec 24, 2025	53.74	53.76	53.74	53.76	53.59	0.07%	7,982
Dec 23, 2025	53.67	53.73	53.67	53.72	53.55	-0.06%	21,582
Dec 22, 2025	53.76	53.76	53.72	53.75	53.58	-0.04%	18,545
Dec 19, 2025	53.77	53.79	53.75	53.77	53.60	-0.06%	45,828
Dec 18, 2025	53.76	53.80	53.71	53.80	53.63	0.06%	16,574
Dec 17, 2025	53.73	53.77	53.71	53.77	53.60	0.09%	17,638
Dec 16, 2025	53.70	53.75	53.70	53.72	53.55	-0.02%	31,351
Dec 15, 2025	53.77	53.80	53.73	53.73	53.56	-0.02%	18,928
Dec 12, 2025	53.73	53.77	53.73	53.74	53.57	-0.07%	12,850
Dec 11, 2025	53.79	53.81	53.77	53.78	53.61	-0.02%	22,771
Dec 10, 2025	53.64	53.79	53.64	53.79	53.62	0.22%	28,741
Dec 9, 2025	53.73	53.74	53.66	53.67	53.50	-0.13%	21,362
Dec 8, 2025	53.79	53.79	53.72	53.74	53.57	-0.11%	17,367
Dec 5, 2025	53.84	53.84	53.79	53.80	53.63	-0.06%	80,216
Dec 4, 2025	53.80	53.83	53.80	53.83	53.66	-0.02%	8,367
Dec 3, 2025	53.80	53.85	53.80	53.84	53.67	0.11%	40,768
Dec 2, 2025	53.76	53.82	53.76	53.78	53.61	0.01%	16,205
Dec 1, 2025	53.81	53.81	53.77	53.78	53.61	-0.43%	35,877
Nov 28, 2025	54.02	54.03	54.01	54.01	53.67	-0.04%	9,902
Nov 26, 2025	53.96	54.03	53.96	54.03	53.69	0.06%	45,626
Nov 25, 2025	53.92	54.00	53.92	54.00	53.66	0.04%	38,276
Nov 24, 2025	53.95	53.98	53.94	53.98	53.64	0.09%	19,056
Nov 21, 2025	53.96	53.97	53.92	53.93	53.59	0.06%	26,573
Nov 20, 2025	53.91	53.93	53.88	53.90	53.56	0.06%	12,469
Nov 19, 2025	53.91	53.91	53.85	53.87	53.53	-0.08%	28,638
Nov 18, 2025	53.88	53.92	53.85	53.91	53.57	0.09%	116,204
Nov 17, 2025	53.87	53.89	53.86	53.86	53.52	-0.03%	29,881
Nov 14, 2025	53.91	53.94	53.86	53.88	53.54	0.03%	31,694
Nov 13, 2025	53.88	53.90	53.86	53.86	53.52	0.11%	80,245
Nov 12, 2025	53.94	53.94	53.80	53.80	53.46	-0.29%	98,525
Nov 11, 2025	53.88	54.00	53.86	53.96	53.62	0.14%	16,173
Nov 10, 2025	53.87	53.89	53.86	53.88	53.54	-0.03%	61,453
Nov 7, 2025	53.84	53.90	53.84	53.90	53.56	0.03%	14,048
Nov 6, 2025	53.85	53.88	53.85	53.88	53.54	0.13%	18,251