STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	51.77	51.77	51.73	51.73	51.73	-0.40%	71,368
Nov 9, 2026	52.01	52.01	51.91	51.94	51.94	-0.21%	39,445
Nov 6, 2026	52.01	52.07	52.00	52.05	52.05	-	33,867
Nov 5, 2026	51.94	52.06	51.94	52.05	52.05	0.15%	50,601
Nov 4, 2026	52.05	52.05	51.96	51.97	51.97	-0.19%	95,960
Nov 3, 2026	52.12	52.12	52.04	52.07	52.07	-0.13%	43,619
Nov 2, 2026	52.18	52.18	52.12	52.14	52.14	-0.27%	22,631
Oct 30, 2026	52.65	52.72	52.64	52.72	52.28	0.27%	27,961
Oct 29, 2026	52.55	52.60	52.53	52.58	52.14	0.08%	59,876
Oct 28, 2026	52.48	52.54	52.42	52.54	52.10	0.10%	37,059
Oct 27, 2026	52.48	52.50	52.46	52.49	52.05	-	51,469
Oct 26, 2026	52.47	52.52	52.46	52.49	52.05	-0.06%	101,666
Oct 23, 2026	52.49	52.55	52.49	52.52	52.08	0.02%	62,614
Oct 22, 2026	52.42	52.55	52.40	52.51	52.07	0.40%	27,964
Oct 21, 2026	52.33	52.35	52.26	52.30	51.86	-	37,976
Oct 20, 2026	52.33	52.33	52.26	52.30	51.86	0.02%	24,606
Oct 19, 2026	52.29	52.30	52.28	52.29	51.85	-0.09%	28,732
Oct 16, 2026	52.24	52.34	52.24	52.34	51.90	0.22%	33,204
Oct 15, 2026	52.27	52.27	52.19	52.22	51.78	0.16%	59,047
Oct 14, 2026	51.94	52.14	51.94	52.14	51.70	0.16%	40,380
Oct 13, 2026	52.04	52.08	52.03	52.05	51.62	0.06%	226,809
Oct 12, 2026	52.02	52.07	51.96	52.02	51.59	-	53,756
Oct 9, 2026	52.04	52.06	52.02	52.02	51.59	-0.08%	16,741
Oct 8, 2026	52.01	52.13	51.99	52.06	51.63	0.02%	112,448
Oct 7, 2026	51.97	52.05	51.97	52.05	51.62	0.17%	87,233
Oct 6, 2026	51.96	52.01	51.95	51.96	51.53	0.01%	70,775
Oct 5, 2026	51.92	51.96	51.91	51.96	51.52	0.05%	350,526
Oct 2, 2026	52.04	52.04	51.92	51.93	51.50	-0.15%	47,904
Oct 1, 2026	51.80	52.02	51.80	52.01	51.58	0.27%	25,379
Sep 30, 2026	51.91	51.91	51.81	51.87	51.44	0.08%	58,736
Sep 29, 2026	51.79	51.83	51.75	51.83	51.40	0.06%	49,061
Sep 28, 2026	51.82	51.86	51.78	51.80	51.37	-0.25%	55,476
Sep 25, 2026	51.84	51.93	51.82	51.93	51.50	0.25%	65,952
Sep 24, 2026	51.90	51.90	51.80	51.80	51.37	-0.12%	35,933
Sep 23, 2026	52.01	52.01	51.81	51.86	51.43	-0.34%	53,587
Sep 22, 2026	52.04	52.05	52.00	52.04	51.60	-0.01%	75,189
Sep 21, 2026	52.02	52.05	52.01	52.04	51.61	0.08%	25,355
Sep 18, 2026	52.06	52.06	52.00	52.00	51.57	-0.26%	40,116
Sep 17, 2026	52.07	52.14	52.07	52.14	51.70	0.14%	50,230
Sep 16, 2026	52.28	52.28	52.05	52.06	51.63	-0.34%	86,738
Sep 15, 2026	52.23	52.27	52.22	52.24	51.80	0.04%	229,650
Sep 14, 2026	52.28	52.32	52.22	52.22	51.78	-0.10%	72,289
Sep 11, 2026	52.40	52.40	52.23	52.27	51.83	-0.36%	51,624
Sep 10, 2026	52.48	52.50	52.44	52.46	52.02	-0.21%	109,519
Sep 9, 2026	52.61	52.61	52.54	52.57	52.13	-0.08%	47,164
Sep 8, 2026	52.63	52.63	52.56	52.61	52.17	0.06%	19,529
Sep 4, 2026	52.56	52.59	52.53	52.58	52.14	-0.02%	52,929
Sep 3, 2026	52.62	52.64	52.57	52.59	52.15	0.10%	163,320
Sep 2, 2026	52.57	52.57	52.52	52.54	52.10	0.01%	219,424
Sep 1, 2026	52.52	52.55	52.51	52.54	52.10	-0.03%	225,566