STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	54.01	54.10	53.96	53.98	53.98	0.65%	121,990
Apr 2, 2025	53.76	53.76	53.59	53.63	53.63	-0.09%	117,652
Apr 1, 2025	53.67	53.75	53.66	53.68	53.68	-0.63%	46,024
Mar 31, 2025	54.04	54.08	54.00	54.02	53.67	0.11%	416,138
Mar 28, 2025	53.89	53.97	53.87	53.96	53.61	0.28%	84,749
Mar 27, 2025	53.75	53.81	53.75	53.81	53.46	0.24%	59,089
Mar 26, 2025	53.66	53.70	53.66	53.68	53.33	0.01%	57,758
Mar 25, 2025	53.61	53.68	53.61	53.68	53.33	0.13%	12,591
Mar 24, 2025	53.65	53.65	53.59	53.61	53.26	-0.07%	50,523
Mar 21, 2025	53.71	53.71	53.64	53.64	53.29	0.02%	221,974
Mar 20, 2025	53.62	53.64	53.59	53.63	53.28	0.12%	161,673
Mar 19, 2025	53.40	53.57	53.38	53.57	53.22	0.26%	76,929
Mar 18, 2025	53.40	53.45	53.40	53.43	53.08	0.07%	119,969
Mar 17, 2025	53.39	53.45	53.38	53.39	53.04	-0.05%	26,551
Mar 14, 2025	53.47	53.48	53.40	53.41	53.06	-0.15%	18,155
Mar 13, 2025	53.46	53.56	53.43	53.49	53.14	0.04%	99,688
Mar 12, 2025	53.46	53.52	53.44	53.47	53.12	-0.05%	71,690
Mar 11, 2025	53.51	53.59	53.47	53.50	53.15	-0.03%	94,968
Mar 10, 2025	53.46	53.54	53.46	53.51	53.16	0.24%	44,583
Mar 7, 2025	53.49	53.49	53.35	53.38	53.03	0.04%	145,504
Mar 6, 2025	53.44	53.44	53.29	53.36	53.01	-0.06%	24,642
Mar 5, 2025	53.54	53.54	53.39	53.39	53.05	-0.31%	27,669
Mar 4, 2025	53.62	53.69	53.53	53.56	53.21	-0.06%	50,910
Mar 3, 2025	53.44	53.59	53.44	53.59	53.24	0.09%	38,327
Feb 28, 2025	53.44	53.54	53.43	53.54	53.17	0.34%	70,678
Feb 27, 2025	53.29	53.36	53.29	53.36	53.00	0.12%	52,241
Feb 26, 2025	53.26	53.31	53.26	53.30	52.93	0.05%	25,924
Feb 25, 2025	53.29	53.30	53.27	53.27	52.91	0.16%	27,252
Feb 24, 2025	53.12	53.19	53.12	53.19	52.82	0.10%	30,247
Feb 21, 2025	53.08	53.16	53.08	53.13	52.77	0.08%	16,269
Feb 20, 2025	53.07	53.10	53.07	53.09	52.73	0.10%	31,343
Feb 19, 2025	53.00	53.04	53.00	53.04	52.67	0.15%	16,509
Feb 18, 2025	52.96	52.99	52.96	52.96	52.59	-0.09%	23,974
Feb 14, 2025	53.03	53.04	53.00	53.01	52.64	0.13%	18,939
Feb 13, 2025	52.92	52.96	52.92	52.94	52.57	0.20%	61,167
Feb 12, 2025	52.89	52.91	52.83	52.83	52.47	-0.21%	41,731
Feb 11, 2025	52.94	52.96	52.92	52.94	52.58	0.02%	58,003
Feb 10, 2025	52.94	52.96	52.92	52.93	52.57	0.10%	86,332
Feb 7, 2025	52.87	52.92	52.85	52.88	52.51	-0.09%	20,646
Feb 6, 2025	52.97	52.99	52.92	52.92	52.56	-0.13%	243,440
Feb 5, 2025	52.98	53.03	52.97	52.99	52.63	0.08%	25,820
Feb 4, 2025	52.80	52.95	52.80	52.95	52.59	0.10%	129,219
Feb 3, 2025	52.21	53.03	52.21	52.90	52.53	0.12%	56,884
Jan 31, 2025	52.78	52.83	52.77	52.83	52.47	0.12%	17,953
Jan 30, 2025	52.78	52.79	52.74	52.77	52.40	0.06%	27,116
Jan 29, 2025	52.77	52.78	52.67	52.74	52.37	-0.05%	27,574
Jan 28, 2025	52.72	52.77	52.71	52.76	52.40	0.07%	14,925
Jan 27, 2025	52.74	52.75	52.70	52.73	52.36	0.17%	11,304
Jan 24, 2025	52.58	52.65	52.58	52.64	52.28	0.05%	28,012
Jan 23, 2025	52.50	52.61	52.50	52.61	52.25	0.12%	28,119