STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.19	54.30	54.18	54.23	54.23	0.26%	27,208
Mar 5, 2026	54.02	54.10	54.01	54.09	54.09	0.07%	43,982
Mar 4, 2026	54.09	54.09	54.05	54.05	54.05	-0.11%	141,259
Mar 3, 2026	54.08	54.14	54.06	54.11	54.11	-0.02%	125,338
Mar 2, 2026	54.20	54.20	54.03	54.12	54.12	-0.09%	45,245
Feb 27, 2026	54.21	54.21	54.16	54.17	54.17	0.09%	17,564
Feb 26, 2026	54.05	54.12	54.05	54.12	54.12	0.19%	11,374
Feb 25, 2026	53.99	54.03	53.99	54.02	54.02	0.06%	8,079
Feb 24, 2026	53.97	53.99	53.96	53.99	53.99	-0.06%	26,706
Feb 23, 2026	54.00	54.04	54.00	54.02	54.02	0.09%	15,833
Feb 20, 2026	53.95	53.97	53.93	53.97	53.97	0.01%	11,618
Feb 19, 2026	53.95	53.98	53.94	53.96	53.96	0.05%	13,846
Feb 18, 2026	53.94	53.95	53.93	53.94	53.94	0.02%	17,012
Feb 17, 2026	53.97	53.97	53.92	53.93	53.92	-0.14%	28,860
Feb 13, 2026	54.01	54.01	53.97	54.00	54.00	0.05%	15,447
Feb 12, 2026	53.90	53.98	53.90	53.98	53.98	0.14%	20,109
Feb 11, 2026	53.93	53.96	53.90	53.91	53.91	-0.09%	17,909
Feb 10, 2026	53.94	53.99	53.94	53.96	53.96	0.02%	20,547
Feb 9, 2026	53.91	53.96	53.91	53.95	53.95	0.07%	14,418
Feb 6, 2026	53.91	53.91	53.88	53.91	53.91	-0.01%	10,353
Feb 5, 2026	53.90	53.91	53.86	53.91	53.91	0.11%	74,334
Feb 4, 2026	53.85	53.87	53.82	53.85	53.85	-0.06%	14,148
Feb 3, 2026	53.82	53.89	53.82	53.88	53.88	0.07%	21,331
Feb 2, 2026	53.89	53.89	53.82	53.85	53.85	-0.21%	8,762
Jan 30, 2026	53.90	53.96	53.90	53.96	53.96	0.13%	40,911
Jan 29, 2026	53.88	53.96	53.88	53.89	53.89	0.10%	67,657
Jan 28, 2026	53.86	53.86	53.78	53.84	53.83	0.08%	32,509
Jan 27, 2026	53.73	53.81	53.73	53.79	53.79	0.07%	26,398
Jan 26, 2026	53.71	53.75	53.71	53.75	53.75	0.08%	33,388
Jan 23, 2026	53.65	53.72	53.65	53.71	53.71	0.08%	54,044
Jan 22, 2026	53.68	53.68	53.64	53.66	53.66	-0.02%	10,304
Jan 21, 2026	53.65	53.71	53.64	53.67	53.67	0.09%	39,010
Jan 20, 2026	53.61	53.64	53.60	53.62	53.62	-0.04%	22,390
Jan 16, 2026	53.69	53.70	53.63	53.64	53.64	-0.07%	30,117
Jan 15, 2026	53.73	53.73	53.68	53.68	53.68	-0.14%	45,068
Jan 14, 2026	53.76	53.80	53.75	53.75	53.75	0.02%	44,807
Jan 13, 2026	53.73	53.75	53.72	53.74	53.74	0.04%	39,917
Jan 12, 2026	53.70	53.73	53.70	53.72	53.72	0.06%	25,753
Jan 9, 2026	53.70	53.72	53.68	53.69	53.69	-0.01%	20,938
Jan 8, 2026	53.71	53.72	53.70	53.70	53.70	-0.07%	11,097
Jan 7, 2026	53.75	53.75	53.71	53.74	53.74	0.01%	91,807
Jan 6, 2026	53.70	53.73	53.69	53.73	53.73	0.07%	33,279
Jan 5, 2026	53.69	53.70	53.66	53.70	53.70	0.15%	29,791
Jan 2, 2026	53.65	53.65	53.61	53.62	53.62	-0.08%	23,101
Dec 31, 2025	53.63	53.70	53.60	53.66	53.66	-0.35%	22,800
Dec 30, 2025	53.82	53.86	53.82	53.85	53.68	0.02%	56,005
Dec 29, 2025	53.79	53.84	53.79	53.84	53.67	0.09%	76,498
Dec 26, 2025	53.78	53.81	53.78	53.79	53.62	0.06%	17,943
Dec 24, 2025	53.74	53.76	53.74	53.76	53.59	0.07%	7,982
Dec 23, 2025	53.67	53.73	53.67	53.72	53.55	-0.06%	21,582
Dec 22, 2025	53.76	53.76	53.72	53.75	53.58	-0.04%	18,545
Dec 19, 2025	53.77	53.79	53.75	53.77	53.60	-0.06%	45,828
Dec 18, 2025	53.76	53.80	53.71	53.80	53.63	0.06%	16,574
Dec 17, 2025	53.73	53.77	53.71	53.77	53.60	0.09%	17,638
Dec 16, 2025	53.70	53.75	53.70	53.72	53.55	-0.02%	31,351
Dec 15, 2025	53.77	53.80	53.73	53.73	53.56	-0.02%	18,928
Dec 12, 2025	53.73	53.77	53.73	53.74	53.57	-0.07%	12,850
Dec 11, 2025	53.79	53.81	53.77	53.78	53.61	-0.02%	22,771
Dec 10, 2025	53.64	53.79	53.64	53.79	53.62	0.22%	28,741
Dec 9, 2025	53.73	53.74	53.66	53.67	53.50	-0.13%	21,362
Dec 8, 2025	53.79	53.79	53.72	53.74	53.57	-0.11%	17,367
Dec 5, 2025	53.84	53.84	53.79	53.80	53.63	-0.06%	80,216
Dec 4, 2025	53.80	53.83	53.80	53.83	53.66	-0.02%	8,367
Dec 3, 2025	53.80	53.85	53.80	53.84	53.67	0.11%	40,768
Dec 2, 2025	53.76	53.82	53.76	53.78	53.61	0.01%	16,205
Dec 1, 2025	53.81	53.81	53.77	53.78	53.61	-0.43%	35,877
Nov 28, 2025	54.02	54.03	54.01	54.01	53.67	-0.04%	9,902
Nov 26, 2025	53.96	54.03	53.96	54.03	53.69	0.06%	45,626
Nov 25, 2025	53.92	54.00	53.92	54.00	53.66	0.04%	38,276
Nov 24, 2025	53.95	53.98	53.94	53.98	53.64	0.09%	19,056
Nov 21, 2025	53.96	53.97	53.92	53.93	53.59	0.06%	26,573
Nov 20, 2025	53.91	53.93	53.88	53.90	53.56	0.06%	12,469
Nov 19, 2025	53.91	53.91	53.85	53.87	53.53	-0.08%	28,638
Nov 18, 2025	53.88	53.92	53.85	53.91	53.57	0.09%	116,204
Nov 17, 2025	53.87	53.89	53.86	53.86	53.52	-0.03%	29,881
Nov 14, 2025	53.91	53.94	53.86	53.88	53.54	0.03%	31,694
Nov 13, 2025	53.88	53.90	53.86	53.86	53.52	0.11%	80,245
Nov 12, 2025	53.94	53.94	53.80	53.80	53.46	-0.29%	98,525
Nov 11, 2025	53.88	54.00	53.86	53.96	53.62	0.14%	16,173
Nov 10, 2025	53.87	53.89	53.86	53.88	53.54	-0.03%	61,453
Nov 7, 2025	53.84	53.90	53.84	53.90	53.56	0.03%	14,048
Nov 6, 2025	53.85	53.88	53.85	53.88	53.54	0.13%	18,251
Nov 5, 2025	53.89	53.89	53.79	53.81	53.47	-0.20%	17,439
Nov 4, 2025	53.88	53.92	53.88	53.92	53.58	0.06%	22,557
Nov 3, 2025	53.89	53.90	53.86	53.89	53.55	-0.34%	17,018
Oct 31, 2025	54.04	54.07	54.04	54.07	53.54	0.13%	12,896
Oct 30, 2025	53.98	54.01	53.97	54.00	53.47	0.03%	28,957
Oct 29, 2025	54.15	54.18	53.98	53.98	53.45	-0.33%	198,716
Oct 28, 2025	54.18	54.20	54.16	54.16	53.63	-0.06%	10,768
Oct 27, 2025	54.23	54.23	54.20	54.20	53.66	-0.10%	28,385
Oct 24, 2025	54.23	54.27	54.22	54.25	53.72	-0.06%	117,638
Oct 23, 2025	54.33	54.33	54.27	54.28	53.75	-0.08%	23,960
Oct 22, 2025	54.27	54.33	54.27	54.33	53.79	0.08%	27,906
Oct 21, 2025	54.28	54.29	54.27	54.28	53.75	0.11%	14,500
Oct 20, 2025	54.20	54.23	54.20	54.22	53.69	0.01%	67,630
Oct 17, 2025	54.25	54.26	54.21	54.22	53.68	-0.10%	36,945
Oct 16, 2025	54.19	54.27	54.19	54.27	53.74	0.15%	30,859
Oct 15, 2025	54.23	54.24	54.17	54.19	53.66	-0.06%	28,566
Oct 14, 2025	54.20	54.24	54.18	54.22	53.69	0.09%	11,001
Oct 13, 2025	54.22	54.25	54.17	54.17	53.64	0.01%	4,133