STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	52.91	52.95	52.91	52.93	-	-0.05%	7,200
Jul 20, 2026	53.00	53.00	52.92	52.95	52.95	-0.08%	76,848
Jul 17, 2026	53.01	53.03	52.95	52.99	52.99	0.21%	25,970
Jul 16, 2026	52.93	52.95	52.88	52.88	52.88	-0.11%	83,310
Jul 15, 2026	52.94	52.97	52.91	52.94	52.94	0.08%	165,499
Jul 14, 2026	52.85	52.91	52.85	52.90	52.90	-	20,308
Jul 13, 2026	52.95	52.95	52.84	52.90	52.90	-0.08%	28,932
Jul 10, 2026	52.95	52.95	52.89	52.94	52.94	-0.04%	13,194
Jul 9, 2026	52.99	52.99	52.94	52.96	52.96	0.07%	20,189
Jul 8, 2026	52.96	52.96	52.89	52.93	52.93	-0.03%	48,873
Jul 7, 2026	52.92	52.96	52.89	52.94	52.94	0.04%	137,315
Jul 6, 2026	52.91	52.95	52.88	52.92	52.92	0.04%	56,084
Jul 2, 2026	52.91	52.91	52.82	52.90	52.90	0.19%	100,092
Jul 1, 2026	52.79	52.90	52.79	52.80	52.80	-0.08%	196,354
Jun 30, 2026	53.43	53.43	53.33	53.34	52.84	-0.06%	34,268
Jun 29, 2026	53.39	53.42	53.36	53.37	52.87	0.04%	50,286
Jun 26, 2026	53.30	53.36	53.29	53.35	52.85	0.09%	10,413
Jun 25, 2026	53.27	53.37	53.26	53.30	52.80	0.16%	133,013
Jun 24, 2026	53.21	53.24	53.14	53.22	52.72	0.05%	16,386
Jun 23, 2026	53.21	53.21	53.16	53.19	52.69	0.06%	44,427
Jun 22, 2026	53.29	53.29	53.16	53.16	52.66	-0.23%	78,196
Jun 18, 2026	53.28	53.34	53.23	53.28	52.78	0.20%	167,984
Jun 17, 2026	53.54	53.54	53.18	53.18	52.68	-0.59%	27,132
Jun 16, 2026	53.49	53.51	53.45	53.49	52.99	-	150,054
Jun 15, 2026	53.50	53.53	53.49	53.49	52.99	0.07%	29,503
Jun 12, 2026	53.48	53.50	53.41	53.45	52.95	-0.08%	14,367
Jun 11, 2026	53.41	53.52	53.41	53.50	52.99	0.14%	64,654
Jun 10, 2026	53.52	53.52	53.42	53.42	52.92	-0.06%	31,568
Jun 9, 2026	53.49	53.49	53.43	53.45	52.95	0.06%	109,929
Jun 8, 2026	53.45	53.48	53.39	53.42	52.92	0.02%	151,118
Jun 5, 2026	53.50	53.50	53.40	53.41	52.91	-0.34%	40,297
Jun 4, 2026	53.60	53.60	53.55	53.59	53.09	-0.01%	30,846
Jun 3, 2026	53.60	53.61	53.57	53.60	53.10	-	42,346
Jun 2, 2026	53.59	53.63	53.59	53.60	53.10	0.07%	94,403
Jun 1, 2026	53.57	53.60	53.56	53.56	53.06	-0.05%	54,149
May 29, 2026	54.05	54.13	54.05	54.12	53.08	0.06%	39,888
May 28, 2026	54.03	54.10	54.03	54.09	53.05	0.12%	66,261
May 27, 2026	53.98	54.03	53.97	54.02	52.99	0.08%	106,458
May 26, 2026	53.97	53.99	53.93	53.98	52.95	0.12%	77,575
May 22, 2026	53.97	53.97	53.80	53.91	52.88	0.02%	20,630
May 21, 2026	53.97	53.97	53.87	53.90	52.87	-0.10%	74,566
May 20, 2026	53.94	53.98	53.93	53.96	52.93	0.04%	103,124
May 19, 2026	53.98	53.98	53.89	53.94	52.91	-0.16%	161,373
May 18, 2026	54.09	54.09	54.02	54.02	52.99	-0.04%	202,814
May 15, 2026	54.05	54.06	54.03	54.04	53.01	-0.11%	300,953
May 14, 2026	54.20	54.20	54.10	54.10	53.07	-0.15%	248,485
May 13, 2026	54.22	54.22	54.15	54.18	53.15	0.02%	49,485
May 12, 2026	54.23	54.23	54.15	54.17	53.14	-0.02%	84,682
May 11, 2026	54.14	54.18	54.14	54.18	53.15	0.09%	42,493
May 8, 2026	54.16	54.16	54.09	54.13	53.10	0.20%	41,560