STEZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	18.84	18.84	18.84	18.84	18.84	0.32%
May 15, 2026	18.78	18.78	18.78	18.78	18.78	-2.95%
May 14, 2026	19.35	19.35	19.35	19.35	19.35	0.05%
May 13, 2026	19.34	19.34	19.34	19.34	19.34	1.10%
May 12, 2026	19.13	19.13	19.13	19.13	19.13	-1.49%
May 11, 2026	19.42	19.42	19.42	19.42	19.42	0.67%
May 8, 2026	19.29	19.29	19.29	19.29	19.29	0.42%
May 7, 2026	19.21	19.21	19.21	19.21	19.21	-1.23%
May 6, 2026	19.45	19.45	19.45	19.45	19.45	2.58%
May 5, 2026	18.96	18.96	18.96	18.96	18.96	1.61%
May 4, 2026	18.66	18.66	18.66	18.66	18.66	-0.05%
May 1, 2026	18.67	18.67	18.67	18.67	18.67	-0.48%
Apr 30, 2026	18.76	18.76	18.76	18.76	18.76	1.57%
Apr 29, 2026	18.47	18.47	18.47	18.47	18.47	-0.32%
Apr 28, 2026	18.53	18.53	18.53	18.53	18.53	-0.11%
Apr 27, 2026	18.55	18.55	18.55	18.55	18.55	0.05%
Apr 24, 2026	18.54	18.54	18.54	18.54	18.54	0.98%
Apr 23, 2026	18.36	18.36	18.36	18.36	18.36	-0.81%
Apr 22, 2026	18.51	18.51	18.51	18.51	18.51	0.38%
Apr 21, 2026	18.44	18.44	18.44	18.44	18.44	-1.44%
Apr 20, 2026	18.71	18.71	18.71	18.71	18.71	-0.48%
Apr 17, 2026	18.80	18.80	18.80	18.80	18.80	1.02%
Apr 16, 2026	18.61	18.61	18.61	18.61	18.61	-0.37%
Apr 15, 2026	18.68	18.68	18.68	18.68	18.68	0.16%
Apr 14, 2026	18.65	18.65	18.65	18.65	18.65	0.70%
Apr 13, 2026	18.52	18.52	18.52	18.52	18.52	0.98%
Apr 10, 2026	18.34	18.34	18.34	18.34	18.34	0.27%
Apr 9, 2026	18.29	18.29	18.29	18.29	18.29	-0.16%
Apr 8, 2026	18.32	18.32	18.32	18.32	18.32	4.81%
Apr 7, 2026	17.48	17.48	17.48	17.48	17.48	0.23%
Apr 6, 2026	17.44	17.44	17.44	17.44	17.44	0.69%
Apr 2, 2026	17.32	17.32	17.32	17.32	17.32	-1.03%
Apr 1, 2026	17.50	17.50	17.50	17.50	17.50	2.40%
Mar 31, 2026	17.09	17.09	17.09	17.09	17.09	3.76%
Mar 30, 2026	16.47	16.47	16.47	16.47	16.47	-0.12%
Mar 27, 2026	16.49	16.49	16.49	16.49	16.49	-0.72%
Mar 26, 2026	16.61	16.61	16.61	16.61	16.61	-3.26%
Mar 25, 2026	17.17	17.17	17.17	17.17	17.17	1.60%
Mar 24, 2026	16.90	16.90	16.90	16.90	16.90	-0.53%
Mar 23, 2026	16.99	16.99	16.99	16.99	16.99	1.86%
Mar 20, 2026	16.68	16.68	16.68	16.68	16.68	-3.08%
Mar 19, 2026	17.21	17.21	17.21	17.21	17.21	-0.58%
Mar 18, 2026	17.31	17.31	17.31	17.31	17.31	-1.09%
Mar 17, 2026	17.50	17.50	17.50	17.50	17.50	0.57%
Mar 16, 2026	17.40	17.40	17.40	17.40	17.40	1.87%
Mar 13, 2026	17.08	17.08	17.08	17.08	17.08	-0.87%
Mar 12, 2026	17.23	17.23	17.23	17.23	17.23	-2.49%
Mar 11, 2026	17.67	17.67	17.67	17.67	17.67	-0.11%
Mar 10, 2026	17.69	17.69	17.69	17.69	17.69	1.03%
Mar 9, 2026	17.51	17.51	17.51	17.51	17.51	0.63%