STMZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	11.59	11.59	11.59	11.59	11.59	1.40%
Jul 8, 2026	11.43	11.43	11.43	11.43	11.43	-0.95%
Jul 7, 2026	11.54	11.54	11.54	11.54	11.54	-0.60%
Jul 6, 2026	11.61	11.61	11.61	11.61	11.61	0.78%
Jul 2, 2026	11.52	11.52	11.52	11.52	11.52	-0.35%
Jul 1, 2026	11.56	11.56	11.56	11.56	11.56	0.26%
Jun 30, 2026	11.53	11.53	11.53	11.53	11.53	0.70%
Jun 29, 2026	11.45	11.45	11.45	11.45	11.45	1.42%
Jun 26, 2026	11.29	11.29	11.29	11.29	11.29	-0.88%
Jun 25, 2026	11.39	11.39	11.39	11.39	11.39	0.26%
Jun 24, 2026	11.36	11.36	11.36	11.36	11.36	-0.53%
Jun 23, 2026	11.42	11.42	11.42	11.42	11.42	-1.72%
Jun 22, 2026	11.62	11.62	11.62	11.62	11.62	0.61%
Jun 18, 2026	11.55	11.55	11.55	11.55	11.55	1.05%
Jun 17, 2026	11.43	11.43	11.43	11.43	11.43	-0.95%
Jun 16, 2026	11.54	11.54	11.54	11.54	11.54	-0.35%
Jun 15, 2026	11.58	11.58	11.58	11.58	11.58	1.14%
Jun 12, 2026	11.45	11.45	11.45	11.45	11.45	0.35%
Jun 11, 2026	11.41	11.41	11.41	11.41	11.41	1.60%
Jun 10, 2026	11.23	11.23	11.23	11.23	11.23	-1.58%
Jun 9, 2026	11.41	11.41	11.41	11.41	11.41	-0.35%
Jun 8, 2026	11.45	11.45	11.45	11.45	11.45	0.17%
Jun 5, 2026	11.43	11.43	11.43	11.43	11.43	-3.05%
Jun 4, 2026	11.79	11.79	11.79	11.79	11.79	0.08%
Jun 3, 2026	11.78	11.78	11.78	11.78	11.78	-0.51%
Jun 2, 2026	11.84	11.84	11.84	11.84	11.84	0.51%
Jun 1, 2026	11.78	11.78	11.78	11.78	11.78	0.60%
May 29, 2026	11.71	11.71	11.71	11.71	11.71	-
May 28, 2026	11.71	11.71	11.71	11.71	11.71	0.52%
May 27, 2026	11.65	11.65	11.65	11.65	11.65	-0.17%
May 26, 2026	11.67	11.67	11.67	11.67	11.67	0.60%
May 22, 2026	11.60	11.60	11.60	11.60	11.60	0.43%
May 21, 2026	11.55	11.55	11.55	11.55	11.55	-
May 20, 2026	11.55	11.55	11.55	11.55	11.55	0.87%
May 19, 2026	11.45	11.45	11.45	11.45	11.45	-0.87%
May 18, 2026	11.55	11.55	11.55	11.55	11.55	0.79%
May 15, 2026	11.46	11.46	11.46	11.46	11.46	-1.80%
May 13, 2026	11.67	11.67	11.67	11.67	11.67	0.69%
May 12, 2026	11.59	11.59	11.59	11.59	11.59	0.78%
May 11, 2026	11.50	11.50	11.50	11.50	11.50	2.04%
May 7, 2026	11.27	11.27	11.27	11.27	11.27	-0.35%
May 6, 2026	11.31	11.31	11.31	11.31	11.31	1.07%
May 5, 2026	11.19	11.19	11.19	11.19	11.19	0.81%
May 4, 2026	11.10	11.10	11.10	11.10	11.10	-0.36%
May 1, 2026	11.14	11.14	11.14	11.14	11.14	0.27%
Apr 30, 2026	11.11	11.11	11.11	11.11	11.11	0.82%
Apr 29, 2026	11.02	11.02	11.02	11.02	11.02	-0.27%
Apr 28, 2026	11.05	11.05	11.05	11.05	11.05	-0.18%
Apr 27, 2026	11.07	11.07	11.07	11.07	11.07	0.27%
Apr 24, 2026	11.04	11.04	11.04	11.04	11.04	0.64%