STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	53.29	53.29	53.16	53.16	53.16	-0.23%	74,490
Jun 18, 2026	53.28	53.34	53.23	53.28	53.28	0.20%	167,974
Jun 17, 2026	53.54	53.54	53.18	53.18	53.17	-0.59%	27,132
Jun 16, 2026	53.49	53.51	53.45	53.49	53.49	-	150,054
Jun 15, 2026	53.50	53.53	53.49	53.49	53.49	0.07%	29,503
Jun 12, 2026	53.48	53.50	53.41	53.45	53.45	-0.08%	14,367
Jun 11, 2026	53.41	53.52	53.41	53.50	53.50	0.14%	64,654
Jun 10, 2026	53.52	53.52	53.42	53.42	53.42	-0.06%	31,568
Jun 9, 2026	53.49	53.49	53.43	53.45	53.45	0.06%	109,929
Jun 8, 2026	53.45	53.48	53.39	53.42	53.42	0.02%	151,118
Jun 5, 2026	53.50	53.50	53.40	53.41	53.41	-0.34%	40,297
Jun 4, 2026	53.60	53.60	53.55	53.59	53.59	-0.01%	30,846
Jun 3, 2026	53.60	53.61	53.57	53.60	53.60	-	42,346
Jun 2, 2026	53.59	53.63	53.59	53.60	53.60	0.07%	94,403
Jun 1, 2026	53.57	53.60	53.56	53.56	53.56	-0.05%	54,149
May 29, 2026	54.05	54.13	54.05	54.12	53.59	0.06%	39,888
May 28, 2026	54.03	54.10	54.03	54.09	53.56	0.12%	66,261
May 27, 2026	53.98	54.03	53.97	54.02	53.49	0.08%	106,458
May 26, 2026	53.97	53.99	53.93	53.98	53.45	0.12%	77,575
May 22, 2026	53.97	53.97	53.80	53.91	53.38	0.02%	20,630
May 21, 2026	53.97	53.97	53.87	53.90	53.37	-0.10%	74,566
May 20, 2026	53.94	53.98	53.93	53.96	53.43	0.04%	103,124
May 19, 2026	53.98	53.98	53.89	53.94	53.41	-0.16%	161,373
May 18, 2026	54.09	54.09	54.02	54.02	53.49	-0.04%	202,814
May 15, 2026	54.05	54.06	54.03	54.04	53.51	-0.11%	300,953
May 14, 2026	54.20	54.20	54.10	54.10	53.57	-0.15%	248,485
May 13, 2026	54.22	54.22	54.15	54.18	53.65	0.02%	49,485
May 12, 2026	54.23	54.23	54.15	54.17	53.64	-0.02%	84,682
May 11, 2026	54.14	54.18	54.14	54.18	53.65	0.09%	42,493
May 8, 2026	54.16	54.16	54.09	54.13	53.60	0.20%	41,560
May 7, 2026	54.04	54.07	54.01	54.02	53.49	-0.09%	36,555
May 6, 2026	54.11	54.11	54.05	54.07	53.54	-0.06%	25,753
May 5, 2026	54.18	54.18	54.10	54.11	53.58	-0.13%	50,413
May 4, 2026	54.18	54.18	54.14	54.18	53.64	-0.03%	90,016
May 1, 2026	54.25	54.25	54.18	54.19	53.66	0.13%	26,885
Apr 30, 2026	54.50	54.55	54.48	54.54	53.59	0.09%	18,983
Apr 29, 2026	54.56	54.56	54.46	54.49	53.54	-0.10%	40,899
Apr 28, 2026	54.58	54.58	54.50	54.55	53.59	-0.05%	24,716
Apr 27, 2026	54.54	54.58	54.52	54.57	53.62	0.10%	29,868
Apr 24, 2026	54.41	54.54	54.41	54.52	53.57	0.22%	33,565
Apr 23, 2026	54.36	54.40	54.34	54.40	53.45	0.17%	40,271
Apr 22, 2026	54.35	54.35	54.30	54.30	53.35	-	579,839
Apr 21, 2026	54.31	54.32	54.28	54.30	53.35	-0.06%	41,334
Apr 20, 2026	54.35	54.35	54.31	54.33	53.38	-	27,701
Apr 17, 2026	54.33	54.34	54.28	54.33	53.38	0.06%	29,591
Apr 16, 2026	54.29	54.31	54.27	54.30	53.35	-0.02%	13,719
Apr 15, 2026	54.28	54.32	54.28	54.31	53.36	-	19,494
Apr 14, 2026	54.29	54.31	54.26	54.31	53.36	0.07%	34,087
Apr 13, 2026	54.24	54.27	54.20	54.27	53.32	0.21%	22,837
Apr 10, 2026	54.16	54.19	54.15	54.16	53.21	-0.03%	27,365