STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	52.57	52.59	52.50	52.54	52.54	0.04%	74,894
Aug 4, 2026	52.59	52.62	52.52	52.52	52.52	-0.04%	183,450
Aug 3, 2026	52.52	52.57	52.51	52.54	52.54	0.02%	17,786
Jul 31, 2026	52.92	52.92	52.85	52.92	52.53	-	78,003
Jul 30, 2026	52.95	52.98	52.92	52.92	52.53	-0.02%	28,682
Jul 29, 2026	52.76	52.99	52.76	52.93	52.54	0.27%	77,995
Jul 28, 2026	52.78	52.84	52.72	52.79	52.40	0.07%	35,057
Jul 27, 2026	52.83	52.83	52.75	52.75	52.36	-0.17%	59,432
Jul 24, 2026	52.86	52.89	52.82	52.84	52.45	-	215,572
Jul 23, 2026	52.88	52.88	52.81	52.84	52.45	-0.11%	16,076
Jul 22, 2026	52.91	52.95	52.87	52.90	52.51	-0.04%	87,313
Jul 21, 2026	52.91	52.95	52.89	52.92	52.53	-0.06%	36,625
Jul 20, 2026	53.00	53.00	52.92	52.95	52.56	-0.08%	76,849
Jul 17, 2026	53.01	53.03	52.95	52.99	52.60	0.21%	25,970
Jul 16, 2026	52.93	52.95	52.88	52.88	52.49	-0.11%	83,310
Jul 15, 2026	52.94	52.97	52.91	52.94	52.55	0.08%	165,499
Jul 14, 2026	52.85	52.91	52.85	52.90	52.51	-	20,308
Jul 13, 2026	52.95	52.95	52.84	52.90	52.51	-0.08%	28,932
Jul 10, 2026	52.95	52.95	52.89	52.94	52.55	-0.04%	13,194
Jul 9, 2026	52.99	52.99	52.94	52.96	52.57	0.07%	20,189
Jul 8, 2026	52.96	52.96	52.89	52.93	52.53	-0.03%	48,873
Jul 7, 2026	52.92	52.96	52.89	52.94	52.55	0.04%	137,315
Jul 6, 2026	52.91	52.95	52.88	52.92	52.53	0.04%	56,084
Jul 2, 2026	52.91	52.91	52.82	52.90	52.51	0.19%	100,092
Jul 1, 2026	52.79	52.90	52.79	52.80	52.41	-0.08%	196,354
Jun 30, 2026	53.43	53.43	53.33	53.34	52.45	-0.06%	34,268
Jun 29, 2026	53.39	53.42	53.36	53.37	52.48	0.04%	50,286
Jun 26, 2026	53.30	53.36	53.29	53.35	52.46	0.09%	10,413
Jun 25, 2026	53.27	53.37	53.26	53.30	52.41	0.16%	133,013
Jun 24, 2026	53.21	53.24	53.14	53.22	52.33	0.05%	16,386
Jun 23, 2026	53.21	53.21	53.16	53.19	52.30	0.06%	44,427
Jun 22, 2026	53.29	53.29	53.16	53.16	52.27	-0.23%	78,196
Jun 18, 2026	53.28	53.34	53.23	53.28	52.39	0.20%	167,984
Jun 17, 2026	53.54	53.54	53.18	53.18	52.29	-0.59%	27,132
Jun 16, 2026	53.49	53.51	53.45	53.49	52.60	-	150,054
Jun 15, 2026	53.50	53.53	53.49	53.49	52.60	0.07%	29,503
Jun 12, 2026	53.48	53.50	53.41	53.45	52.56	-0.08%	14,367