STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	54.03	54.03	53.95	53.97	53.97	-0.07%	21,792
Aug 14, 2025	54.03	54.04	54.00	54.01	54.01	-0.09%	13,179
Aug 13, 2025	54.06	54.09	54.05	54.06	54.06	0.18%	17,468
Aug 12, 2025	53.92	53.99	53.92	53.97	53.97	-0.05%	13,712
Aug 11, 2025	53.96	54.01	53.96	53.99	53.99	0.04%	24,361
Aug 8, 2025	53.93	53.99	53.92	53.97	53.97	-	14,987
Aug 7, 2025	53.94	53.97	53.93	53.97	53.97	0.05%	12,603
Aug 6, 2025	53.93	53.98	53.92	53.94	53.94	-0.01%	38,016
Aug 5, 2025	53.98	54.05	53.94	53.95	53.95	-0.06%	35,945
Aug 4, 2025	53.92	54.01	53.92	53.98	53.98	0.11%	23,562
Aug 1, 2025	53.87	53.92	53.82	53.92	53.92	0.20%	14,718
Jul 31, 2025	53.86	53.89	53.78	53.81	53.67	-0.09%	9,559
Jul 30, 2025	53.91	53.98	53.85	53.86	53.72	-0.16%	19,963
Jul 29, 2025	53.87	53.95	53.86	53.95	53.81	0.24%	46,278
Jul 28, 2025	53.81	53.83	53.80	53.82	53.68	-0.02%	17,670
Jul 25, 2025	53.82	53.83	53.81	53.83	53.69	0.02%	18,536
Jul 24, 2025	53.77	53.82	53.77	53.82	53.68	0.03%	16,501
Jul 23, 2025	53.88	53.89	53.80	53.81	53.67	-0.28%	20,334
Jul 22, 2025	53.93	53.98	53.93	53.96	53.82	0.01%	32,054
Jul 21, 2025	53.93	53.96	53.93	53.95	53.81	0.13%	21,262
Jul 18, 2025	53.93	53.94	53.88	53.88	53.74	0.09%	13,686
Jul 17, 2025	53.82	53.85	53.82	53.83	53.69	0.05%	14,717
Jul 16, 2025	53.67	53.82	53.67	53.81	53.67	0.25%	73,128
Jul 15, 2025	53.76	53.76	53.65	53.67	53.53	-0.09%	147,052
Jul 14, 2025	53.71	53.74	53.70	53.72	53.58	0.05%	132,149
Jul 11, 2025	53.65	53.69	53.65	53.69	53.55	0.07%	25,367
Jul 10, 2025	53.67	53.67	53.63	53.66	53.52	-	20,946
Jul 9, 2025	53.61	53.66	53.60	53.66	53.52	0.16%	24,281
Jul 8, 2025	53.59	53.61	53.57	53.57	53.43	-0.07%	14,016
Jul 7, 2025	53.55	53.61	53.55	53.61	53.47	0.07%	102,289
Jul 3, 2025	53.55	53.61	53.54	53.57	53.43	-	28,595
Jul 2, 2025	53.59	53.63	53.57	53.57	53.43	-0.03%	122,474
Jul 1, 2025	53.60	53.64	53.57	53.59	53.45	-0.42%	19,555
Jun 30, 2025	53.82	53.84	53.79	53.81	53.49	0.11%	18,890
Jun 27, 2025	53.75	53.79	53.74	53.75	53.43	-0.07%	13,395
Jun 26, 2025	53.72	53.79	53.72	53.79	53.47	0.20%	24,289
Jun 25, 2025	53.63	53.69	53.63	53.68	53.36	0.07%	11,884
Jun 24, 2025	53.58	53.66	53.58	53.64	53.32	-0.03%	11,594
Jun 23, 2025	53.64	53.76	53.64	53.66	53.34	0.08%	26,219
Jun 20, 2025	53.51	53.62	53.51	53.61	53.29	0.15%	27,086
Jun 18, 2025	53.52	53.54	53.50	53.53	53.21	0.09%	22,866
Jun 17, 2025	53.38	53.49	53.37	53.48	53.16	0.19%	15,858
Jun 16, 2025	53.38	53.42	53.36	53.38	53.06	-	31,645
Jun 13, 2025	53.36	53.41	53.33	53.38	53.06	0.03%	38,087
Jun 12, 2025	53.39	53.39	53.36	53.37	53.05	0.08%	21,029
Jun 11, 2025	53.28	53.33	53.26	53.32	53.00	0.06%	49,674
Jun 10, 2025	53.32	53.34	53.28	53.29	52.97	-0.03%	16,081
Jun 9, 2025	53.28	53.34	53.28	53.31	52.99	0.07%	15,566
Jun 6, 2025	53.31	53.32	53.25	53.27	52.95	-0.24%	30,157
Jun 5, 2025	53.47	53.50	53.38	53.40	53.08	-0.11%	38,896