STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.30	53.36	53.29	53.35	53.35	0.09%	10,413
Jun 25, 2026	53.27	53.37	53.26	53.30	53.30	0.16%	133,013
Jun 24, 2026	53.21	53.24	53.14	53.22	53.22	0.05%	16,386
Jun 23, 2026	53.21	53.21	53.16	53.19	53.19	0.06%	44,427
Jun 22, 2026	53.29	53.29	53.16	53.16	53.16	-0.23%	74,490
Jun 18, 2026	53.28	53.34	53.23	53.28	53.28	0.20%	167,974
Jun 17, 2026	53.54	53.54	53.18	53.18	53.17	-0.59%	27,132
Jun 16, 2026	53.49	53.51	53.45	53.49	53.49	-	150,054
Jun 15, 2026	53.50	53.53	53.49	53.49	53.49	0.07%	29,503
Jun 12, 2026	53.48	53.50	53.41	53.45	53.45	-0.08%	14,367
Jun 11, 2026	53.41	53.52	53.41	53.50	53.50	0.14%	64,654
Jun 10, 2026	53.52	53.52	53.42	53.42	53.42	-0.06%	31,568
Jun 9, 2026	53.49	53.49	53.43	53.45	53.45	0.06%	109,929
Jun 8, 2026	53.45	53.48	53.39	53.42	53.42	0.02%	151,118
Jun 5, 2026	53.50	53.50	53.40	53.41	53.41	-0.34%	40,297
Jun 4, 2026	53.60	53.60	53.55	53.59	53.59	-0.01%	30,846
Jun 3, 2026	53.60	53.61	53.57	53.60	53.60	-	42,346
Jun 2, 2026	53.59	53.63	53.59	53.60	53.60	0.07%	94,403
Jun 1, 2026	53.57	53.60	53.56	53.56	53.56	-0.05%	54,149
May 29, 2026	54.05	54.13	54.05	54.12	53.59	0.06%	39,888
May 28, 2026	54.03	54.10	54.03	54.09	53.56	0.12%	66,261
May 27, 2026	53.98	54.03	53.97	54.02	53.49	0.08%	106,458
May 26, 2026	53.97	53.99	53.93	53.98	53.45	0.12%	77,575
May 22, 2026	53.97	53.97	53.80	53.91	53.38	0.02%	20,630
May 21, 2026	53.97	53.97	53.87	53.90	53.37	-0.10%	74,566
May 20, 2026	53.94	53.98	53.93	53.96	53.43	0.04%	103,124
May 19, 2026	53.98	53.98	53.89	53.94	53.41	-0.16%	161,373
May 18, 2026	54.09	54.09	54.02	54.02	53.49	-0.04%	202,814
May 15, 2026	54.05	54.06	54.03	54.04	53.51	-0.11%	300,953
May 14, 2026	54.20	54.20	54.10	54.10	53.57	-0.15%	248,485
May 13, 2026	54.22	54.22	54.15	54.18	53.65	0.02%	49,485
May 12, 2026	54.23	54.23	54.15	54.17	53.64	-0.02%	84,682
May 11, 2026	54.14	54.18	54.14	54.18	53.65	0.09%	42,493
May 8, 2026	54.16	54.16	54.09	54.13	53.60	0.20%	41,560
May 7, 2026	54.04	54.07	54.01	54.02	53.49	-0.09%	36,555
May 6, 2026	54.11	54.11	54.05	54.07	53.54	-0.06%	25,753
May 5, 2026	54.18	54.18	54.10	54.11	53.58	-0.13%	50,413
May 4, 2026	54.18	54.18	54.14	54.18	53.64	-0.03%	90,016
May 1, 2026	54.25	54.25	54.18	54.19	53.66	0.13%	26,885
Apr 30, 2026	54.50	54.55	54.48	54.54	53.59	0.09%	18,983
Apr 29, 2026	54.56	54.56	54.46	54.49	53.54	-0.10%	40,899
Apr 28, 2026	54.58	54.58	54.50	54.55	53.59	-0.05%	24,716
Apr 27, 2026	54.54	54.58	54.52	54.57	53.62	0.10%	29,868
Apr 24, 2026	54.41	54.54	54.41	54.52	53.57	0.22%	33,565
Apr 23, 2026	54.36	54.40	54.34	54.40	53.45	0.17%	40,271
Apr 22, 2026	54.35	54.35	54.30	54.30	53.35	-	579,839
Apr 21, 2026	54.31	54.32	54.28	54.30	53.35	-0.06%	41,334
Apr 20, 2026	54.35	54.35	54.31	54.33	53.38	-	27,701
Apr 17, 2026	54.33	54.34	54.28	54.33	53.38	0.06%	29,591
Apr 16, 2026	54.29	54.31	54.27	54.30	53.35	-0.02%	13,719
Apr 15, 2026	54.28	54.32	54.28	54.31	53.36	-	19,494
Apr 14, 2026	54.29	54.31	54.26	54.31	53.36	0.07%	34,087
Apr 13, 2026	54.24	54.27	54.20	54.27	53.32	0.21%	22,837
Apr 10, 2026	54.16	54.19	54.15	54.16	53.21	-0.03%	27,365
Apr 9, 2026	54.16	54.18	54.13	54.17	53.23	0.07%	25,981
Apr 8, 2026	54.08	54.13	54.08	54.13	53.19	-0.06%	37,940
Apr 7, 2026	54.12	54.18	54.06	54.17	53.22	0.16%	16,423
Apr 6, 2026	54.08	54.10	54.05	54.08	53.14	-0.04%	51,896
Apr 2, 2026	54.07	54.10	54.03	54.10	53.16	0.24%	34,263
Apr 1, 2026	53.94	54.00	53.94	53.97	53.03	-0.12%	79,545
Mar 31, 2026	54.14	54.15	54.08	54.11	53.10	0.07%	33,896
Mar 30, 2026	54.05	54.11	54.05	54.07	53.06	0.28%	36,442
Mar 27, 2026	53.89	53.92	53.84	53.92	52.91	0.22%	61,027
Mar 26, 2026	53.89	53.92	53.80	53.80	52.80	-0.15%	31,489
Mar 25, 2026	53.87	53.89	53.84	53.89	52.88	0.06%	41,645
Mar 24, 2026	53.91	53.92	53.83	53.86	52.85	-0.16%	149,660
Mar 23, 2026	53.93	54.00	53.91	53.94	52.94	-0.20%	36,784
Mar 20, 2026	54.07	54.10	54.03	54.05	53.04	-0.22%	23,472
Mar 19, 2026	54.15	54.23	54.14	54.17	53.16	-0.17%	27,810
Mar 18, 2026	54.33	54.36	54.25	54.26	53.25	-0.09%	35,404
Mar 17, 2026	54.26	54.31	54.25	54.31	53.29	0.26%	18,400
Mar 16, 2026	54.14	54.18	54.13	54.17	53.16	0.09%	13,957
Mar 13, 2026	54.13	54.13	54.09	54.12	53.11	-0.02%	69,127
Mar 12, 2026	54.19	54.22	54.09	54.13	53.12	-0.06%	23,170
Mar 11, 2026	54.13	54.17	54.13	54.16	53.15	0.02%	88,842
Mar 10, 2026	54.22	54.22	54.14	54.15	53.14	-0.15%	10,358
Mar 9, 2026	54.33	54.33	54.23	54.23	53.22	-	23,656
Mar 6, 2026	54.19	54.30	54.18	54.23	53.22	0.26%	27,208
Mar 5, 2026	54.02	54.10	54.01	54.09	53.08	0.07%	43,982
Mar 4, 2026	54.09	54.09	54.05	54.05	53.04	-0.11%	141,259
Mar 3, 2026	54.08	54.14	54.06	54.11	53.10	-0.02%	125,338
Mar 2, 2026	54.20	54.20	54.03	54.12	53.11	-0.09%	45,245
Feb 27, 2026	54.21	54.21	54.16	54.17	53.16	0.09%	17,564
Feb 26, 2026	54.05	54.12	54.05	54.12	53.11	0.19%	11,374
Feb 25, 2026	53.99	54.03	53.99	54.02	53.01	0.06%	8,079
Feb 24, 2026	53.97	53.99	53.96	53.99	52.98	-0.05%	26,706
Feb 23, 2026	54.00	54.04	54.00	54.02	53.01	0.09%	15,833
Feb 20, 2026	53.95	53.97	53.93	53.97	52.96	0.01%	11,618
Feb 19, 2026	53.95	53.98	53.94	53.96	52.95	0.05%	13,846
Feb 18, 2026	53.94	53.95	53.93	53.94	52.93	0.02%	17,012
Feb 17, 2026	53.97	53.97	53.92	53.93	52.92	-0.14%	28,860
Feb 13, 2026	54.01	54.01	53.97	54.00	52.99	0.05%	15,447
Feb 12, 2026	53.90	53.98	53.90	53.98	52.97	0.14%	20,109
Feb 11, 2026	53.93	53.96	53.90	53.91	52.90	-0.09%	17,909
Feb 10, 2026	53.94	53.99	53.94	53.96	52.95	0.02%	20,547
Feb 9, 2026	53.91	53.96	53.91	53.95	52.94	0.07%	14,418
Feb 6, 2026	53.91	53.91	53.88	53.91	52.90	-0.01%	10,353
Feb 5, 2026	53.90	53.91	53.86	53.91	52.90	0.11%	74,334
Feb 4, 2026	53.85	53.87	53.82	53.85	52.84	-0.06%	14,348
Feb 3, 2026	53.82	53.89	53.82	53.88	52.87	0.07%	21,331