STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	52.25	52.25	52.21	52.22	52.22	0.16%	59,047
Oct 14, 2026	51.94	52.14	51.94	52.14	52.14	0.16%	40,380
Oct 13, 2026	52.04	52.08	52.03	52.05	52.05	0.06%	226,808
Oct 12, 2026	52.02	52.07	51.96	52.02	52.02	-	53,756
Oct 9, 2026	52.04	52.06	52.02	52.02	52.02	-0.08%	15,641
Oct 8, 2026	52.01	52.13	51.99	52.06	52.06	0.02%	112,448
Oct 7, 2026	51.97	52.05	51.97	52.05	52.05	0.17%	87,232
Oct 6, 2026	51.96	52.01	51.95	51.96	51.96	0.01%	70,774
Oct 5, 2026	51.92	51.96	51.91	51.96	51.96	0.05%	350,524
Oct 2, 2026	52.04	52.04	51.92	51.93	51.93	-0.15%	47,901
Oct 1, 2026	51.80	52.02	51.80	52.01	52.01	0.27%	25,379
Sep 30, 2026	51.91	51.91	51.81	51.87	51.87	0.08%	58,733
Sep 29, 2026	51.79	51.83	51.75	51.83	51.83	0.06%	49,059
Sep 28, 2026	51.82	51.86	51.78	51.80	51.80	-0.25%	55,475
Sep 25, 2026	51.84	51.93	51.82	51.93	51.93	0.25%	65,950
Sep 24, 2026	51.90	51.90	51.80	51.80	51.80	-0.12%	34,915
Sep 23, 2026	52.01	52.01	51.81	51.86	51.86	-0.34%	53,584
Sep 22, 2026	52.04	52.05	52.00	52.04	52.03	-0.01%	75,186
Sep 21, 2026	52.02	52.05	52.01	52.04	52.04	0.08%	24,336
Sep 18, 2026	52.06	52.06	52.00	52.00	52.00	-0.26%	36,052
Sep 17, 2026	52.07	52.14	52.07	52.14	52.14	0.14%	50,228
Sep 16, 2026	52.28	52.28	52.05	52.06	52.06	-0.34%	86,736
Sep 15, 2026	52.23	52.27	52.22	52.24	52.24	0.04%	229,648
Sep 14, 2026	52.28	52.32	52.22	52.22	52.22	-0.10%	72,287
Sep 11, 2026	52.40	52.40	52.23	52.27	52.27	-0.36%	51,622
Sep 10, 2026	52.48	52.50	52.44	52.46	52.46	-0.21%	109,516
Sep 9, 2026	52.61	52.61	52.54	52.57	52.57	-0.08%	47,164
Sep 8, 2026	52.63	52.63	52.56	52.61	52.61	0.06%	19,525
Sep 4, 2026	52.56	52.59	52.53	52.58	52.58	-0.02%	52,878
Sep 3, 2026	52.62	52.64	52.57	52.59	52.59	0.10%	163,319
Sep 2, 2026	52.57	52.57	52.52	52.54	52.54	0.01%	219,421
Sep 1, 2026	52.52	52.55	52.51	52.54	52.54	-0.03%	225,565
Aug 31, 2026	52.55	52.55	52.50	52.55	52.55	0.02%	57,278
Aug 28, 2026	52.68	52.70	52.51	52.54	52.54	-0.32%	267,476
Aug 27, 2026	52.72	52.73	52.70	52.71	52.71	-0.03%	354,100
Aug 26, 2026	52.70	52.73	52.67	52.73	52.73	-0.03%	26,511
Aug 25, 2026	52.73	52.77	52.73	52.74	52.74	0.08%	55,167
Aug 24, 2026	52.65	52.71	52.65	52.70	52.70	0.01%	32,949
Aug 21, 2026	52.71	52.73	52.69	52.70	52.70	-0.13%	33,863
Aug 20, 2026	52.68	52.76	52.65	52.76	52.76	0.08%	37,098
Aug 19, 2026	52.71	52.72	52.66	52.72	52.72	0.08%	28,750
Aug 18, 2026	52.58	52.68	52.58	52.68	52.68	0.13%	74,613
Aug 17, 2026	52.61	52.63	52.59	52.61	52.61	-0.02%	42,367
Aug 14, 2026	52.62	52.67	52.60	52.62	52.62	-	15,324
Aug 13, 2026	52.66	52.66	52.61	52.62	52.62	0.11%	72,322
Aug 12, 2026	52.63	52.63	52.56	52.56	52.56	0.02%	37,265
Aug 11, 2026	52.62	52.62	52.53	52.55	52.55	-0.08%	133,176
Aug 10, 2026	52.58	52.64	52.51	52.59	52.59	-	34,609
Aug 7, 2026	52.59	52.62	52.58	52.59	52.59	0.10%	35,616
Aug 6, 2026	52.55	52.55	52.50	52.54	52.54	-0.01%	34,410