STBFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.93	13.05	12.93	13.04	13.04	-0.08%	126,599
May 21, 2026	13.01	13.06	12.83	13.05	13.05	-0.68%	145,677
May 20, 2026	13.14	13.18	13.07	13.14	13.14	-1.72%	148,525
May 19, 2026	13.29	13.40	13.18	13.37	13.37	0.91%	260,611
May 18, 2026	13.34	13.34	13.25	13.25	13.25	0.53%	165,735
May 15, 2026	13.23	13.27	13.18	13.18	13.18	0.46%	83,926
May 14, 2026	13.16	13.24	13.11	13.12	13.12	-1.43%	219,130
May 13, 2026	13.50	13.50	13.31	13.31	13.31	-5.40%	246,932
May 12, 2026	14.03	14.07	14.00	14.07	14.07	-1.13%	199,660
May 11, 2026	14.24	14.27	14.19	14.23	14.23	0.57%	167,851
May 8, 2026	14.41	14.70	14.09	14.15	14.15	-2.68%	95,567
May 7, 2026	14.50	14.56	14.44	14.54	14.54	0.97%	433,605
May 6, 2026	14.39	14.43	14.29	14.40	14.40	1.32%	92,895
May 5, 2026	14.18	14.23	14.18	14.21	14.21	0.05%	91,777
May 4, 2026	14.24	14.28	14.14	14.21	14.21	-0.04%	96,642
May 1, 2026	14.33	14.41	14.19	14.21	14.21	-1.39%	45,720
Apr 30, 2026	14.20	14.41	14.20	14.41	14.41	3.22%	149,614
Apr 29, 2026	14.01	14.01	13.74	13.96	13.96	-0.50%	113,472
Apr 28, 2026	14.19	14.20	13.95	14.03	14.03	0.36%	212,254
Apr 27, 2026	13.98	14.29	13.93	13.98	13.98	0.50%	136,115
Apr 24, 2026	13.81	13.97	13.81	13.91	13.91	-0.14%	91,594
Apr 23, 2026	14.00	14.00	13.87	13.93	13.93	-0.78%	116,655
Apr 22, 2026	14.06	14.06	13.99	14.04	14.04	-1.23%	76,632
Apr 21, 2026	14.32	14.32	14.18	14.22	14.22	-2.50%	75,454
Apr 20, 2026	14.61	14.62	14.55	14.58	14.58	-	74,211
Apr 17, 2026	14.66	14.68	14.57	14.58	14.58	0.07%	64,384
Apr 16, 2026	14.61	14.62	14.57	14.57	14.57	-3.12%	51,419
Apr 15, 2026	14.88	15.04	14.88	15.04	15.04	1.81%	98,397
Apr 14, 2026	14.80	14.88	14.73	14.77	14.77	0.09%	79,897
Apr 13, 2026	14.46	14.76	14.46	14.76	14.76	2.43%	88,249
Apr 10, 2026	14.40	14.43	14.37	14.41	14.41	-2.31%	57,759
Apr 9, 2026	14.71	14.80	14.56	14.75	14.75	-0.34%	67,634
Apr 8, 2026	14.78	14.80	14.74	14.80	14.80	2.64%	74,936
Apr 7, 2026	14.36	14.42	14.30	14.42	14.42	0.07%	175,858
Apr 6, 2026	14.38	14.43	14.36	14.41	14.41	1.34%	106,514
Apr 2, 2026	14.24	14.29	14.21	14.22	14.22	0.14%	71,819
Apr 1, 2026	14.26	14.30	14.20	14.20	14.20	0.57%	161,207
Mar 31, 2026	13.69	14.22	13.69	14.12	14.12	1.80%	207,732
Mar 30, 2026	13.84	13.98	13.82	13.87	13.87	1.17%	126,182
Mar 27, 2026	13.65	13.80	13.65	13.71	13.71	-0.22%	125,818
Mar 26, 2026	13.80	13.86	13.70	13.74	13.74	-0.79%	148,502
Mar 25, 2026	13.89	13.90	13.81	13.85	13.85	0.07%	170,210
Mar 24, 2026	13.87	13.94	13.80	13.84	13.84	0.80%	189,859
Mar 23, 2026	13.79	13.87	13.65	13.73	13.73	-0.44%	233,251
Mar 20, 2026	13.97	14.00	13.68	13.79	13.79	-1.85%	140,988
Mar 19, 2026	14.01	14.18	13.93	14.05	14.05	-1.33%	107,275
Mar 18, 2026	14.36	14.37	14.21	14.24	14.24	-0.77%	103,132
Mar 17, 2026	14.35	14.42	14.23	14.35	14.35	0.63%	202,153
Mar 16, 2026	14.22	14.28	14.21	14.26	14.26	-0.28%	246,810
Mar 13, 2026	14.40	14.40	14.20	14.30	14.30	-0.90%	168,134