STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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