STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	54.33	54.33	54.32	54.32	-	0.04%	9,880
Apr 16, 2026	54.29	54.31	54.27	54.30	54.30	-0.02%	13,719
Apr 15, 2026	54.28	54.32	54.28	54.31	54.31	-	19,494
Apr 14, 2026	54.29	54.31	54.26	54.31	54.31	0.07%	34,087
Apr 13, 2026	54.24	54.27	54.20	54.27	54.27	0.21%	22,837
Apr 10, 2026	54.16	54.19	54.15	54.16	54.16	-0.03%	27,365
Apr 9, 2026	54.16	54.18	54.13	54.17	54.17	0.07%	25,981
Apr 8, 2026	54.08	54.13	54.08	54.13	54.13	-0.06%	37,940
Apr 7, 2026	54.12	54.18	54.06	54.17	54.16	0.16%	16,423
Apr 6, 2026	54.08	54.10	54.05	54.08	54.08	-0.04%	51,896
Apr 2, 2026	54.07	54.10	54.03	54.10	54.10	0.24%	34,263
Apr 1, 2026	53.94	54.00	53.94	53.97	53.97	-0.25%	79,545
Mar 31, 2026	54.14	54.15	54.08	54.11	54.04	0.07%	33,896
Mar 30, 2026	54.05	54.11	54.05	54.07	54.00	0.27%	36,442
Mar 27, 2026	53.89	53.92	53.84	53.92	53.85	0.22%	61,027
Mar 26, 2026	53.89	53.92	53.80	53.80	53.73	-0.15%	31,489
Mar 25, 2026	53.87	53.89	53.84	53.89	53.82	0.06%	41,645
Mar 24, 2026	53.91	53.92	53.83	53.86	53.79	-0.16%	149,660
Mar 23, 2026	53.93	54.00	53.91	53.94	53.87	-0.20%	36,784
Mar 20, 2026	54.07	54.10	54.03	54.05	53.98	-0.22%	23,472
Mar 19, 2026	54.15	54.23	54.14	54.17	54.10	-0.17%	27,810
Mar 18, 2026	54.33	54.36	54.25	54.26	54.19	-0.09%	35,404
Mar 17, 2026	54.26	54.31	54.25	54.31	54.24	0.26%	18,400
Mar 16, 2026	54.14	54.18	54.13	54.17	54.10	0.09%	13,957
Mar 13, 2026	54.13	54.13	54.09	54.12	54.05	-0.02%	69,127
Mar 12, 2026	54.19	54.22	54.09	54.13	54.06	-0.06%	23,170
Mar 11, 2026	54.13	54.17	54.13	54.16	54.09	0.02%	88,842
Mar 10, 2026	54.22	54.22	54.14	54.15	54.08	-0.15%	10,358
Mar 9, 2026	54.33	54.33	54.23	54.23	54.16	-	23,656
Mar 6, 2026	54.19	54.30	54.18	54.23	54.16	0.26%	27,208
Mar 5, 2026	54.02	54.10	54.01	54.09	54.02	0.07%	43,982
Mar 4, 2026	54.09	54.09	54.05	54.05	53.98	-0.11%	141,259
Mar 3, 2026	54.08	54.14	54.06	54.11	54.04	-0.02%	125,338
Mar 2, 2026	54.20	54.20	54.03	54.12	54.05	-0.09%	45,245
Feb 27, 2026	54.21	54.21	54.16	54.17	54.10	0.09%	17,564
Feb 26, 2026	54.05	54.12	54.05	54.12	54.05	0.19%	11,374
Feb 25, 2026	53.99	54.03	53.99	54.02	53.95	0.06%	8,079
Feb 24, 2026	53.97	53.99	53.96	53.99	53.92	-0.06%	26,706
Feb 23, 2026	54.00	54.04	54.00	54.02	53.95	0.09%	15,833
Feb 20, 2026	53.95	53.97	53.93	53.97	53.90	0.01%	11,618
Feb 19, 2026	53.95	53.98	53.94	53.96	53.89	0.05%	13,846
Feb 18, 2026	53.94	53.95	53.93	53.94	53.87	0.02%	17,012
Feb 17, 2026	53.97	53.97	53.92	53.93	53.85	-0.14%	28,860
Feb 13, 2026	54.01	54.01	53.97	54.00	53.93	0.05%	15,447
Feb 12, 2026	53.90	53.98	53.90	53.98	53.91	0.14%	20,109
Feb 11, 2026	53.93	53.96	53.90	53.91	53.84	-0.09%	17,909
Feb 10, 2026	53.94	53.99	53.94	53.96	53.89	0.02%	20,547
Feb 9, 2026	53.91	53.96	53.91	53.95	53.88	0.07%	14,418
Feb 6, 2026	53.91	53.91	53.88	53.91	53.84	-0.01%	10,353
Feb 5, 2026	53.90	53.91	53.86	53.91	53.84	0.11%	74,334