STBFY(STBFY)
STBFY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $14.39 | $14.42 | $14.36 | $14.39 | 49,941 |
| 9/24/2026 | $14.12 | $14.14 | $14.06 | $14.11 | 89,800 |
| 9/23/2026 | $14.61 | $14.84 | $14.20 | $14.20 | 103,000 |
| 9/22/2026 | $14.56 | $14.56 | $14.27 | $14.28 | 63,900 |
| 9/21/2026 | $14.43 | $14.44 | $14.21 | $14.28 | 44,700 |
| 9/18/2026 | $14.27 | $14.34 | $14.27 | $14.33 | 63,800 |
| 9/17/2026 | $14.65 | $14.80 | $14.65 | $14.71 | 45,331 |
| 9/16/2026 | $14.03 | $14.58 | $14.03 | $14.50 | 29,633 |
| 9/15/2026 | $14.88 | $14.88 | $14.49 | $14.52 | 56,800 |
| 9/14/2026 | $14.54 | $14.68 | $14.48 | $14.60 | 33,311 |
| 9/11/2026 | $14.12 | $14.49 | $14.12 | $14.47 | 76,608 |
| 9/10/2026 | $14.50 | $14.54 | $14.37 | $14.37 | 47,410 |
| 9/9/2026 | $14.11 | $14.59 | $14.11 | $14.46 | 52,700 |
| 9/8/2026 | $14.01 | $14.58 | $14.01 | $14.37 | 42,408 |
| 9/4/2026 | $14.33 | $14.50 | $14.33 | $14.45 | 41,200 |
| 9/3/2026 | $14.49 | $14.53 | $14.48 | $14.53 | 41,422 |
| 9/2/2026 | $14.37 | $14.42 | $14.34 | $14.42 | 56,300 |
| 9/1/2026 | $14.10 | $14.12 | $14.05 | $14.06 | 32,330 |
| 8/31/2026 | $14.11 | $14.11 | $14.02 | $14.07 | 36,400 |
| 8/28/2026 | $14.17 | $14.18 | $14.14 | $14.17 | 25,224 |
| 8/27/2026 | $14.13 | $14.19 | $14.13 | $14.18 | 23,932 |
| 8/26/2026 | $14.32 | $14.32 | $14.25 | $14.30 | 30,600 |
| 8/25/2026 | $14.40 | $14.43 | $14.39 | $14.43 | 34,926 |
| 8/24/2026 | $14.36 | $14.36 | $14.30 | $14.35 | 26,422 |
| 8/21/2026 | $14.34 | $14.38 | $14.34 | $14.36 | 26,800 |
| 8/20/2026 | $14.28 | $14.38 | $14.28 | $14.35 | 36,827 |
| 8/19/2026 | $14.25 | $14.36 | $14.25 | $14.34 | 33,200 |
| 8/18/2026 | $14.09 | $14.11 | $14.06 | $14.06 | 49,502 |
| 8/17/2026 | $14.19 | $14.26 | $14.19 | $14.23 | 23,100 |
| 8/14/2026 | $14.60 | $14.60 | $14.55 | $14.55 | 19,500 |
| 8/13/2026 | $14.42 | $14.43 | $14.32 | $14.32 | 31,400 |
| 8/12/2026 | $14.57 | $14.60 | $14.51 | $14.55 | 309,500 |
| 8/11/2026 | $14.58 | $14.61 | $14.55 | $14.58 | 18,100 |
| 8/10/2026 | $14.53 | $14.60 | $14.53 | $14.54 | 41,000 |
| 8/7/2026 | $14.21 | $14.77 | $14.21 | $14.73 | 21,600 |
| 8/6/2026 | $14.59 | $14.59 | $14.29 | $14.29 | 46,800 |
| 8/5/2026 | $14.14 | $14.15 | $14.10 | $14.13 | 23,935 |
| 8/4/2026 | $14.24 | $14.27 | $14.17 | $14.22 | 42,332 |
| 8/3/2026 | $14.63 | $14.63 | $14.53 | $14.57 | 25,900 |
| 7/31/2026 | $14.29 | $14.45 | $14.29 | $14.45 | 40,000 |
| 7/30/2026 | $14.94 | $15.26 | $14.94 | $15.15 | 10,100 |
| 7/29/2026 | $15.02 | $15.08 | $14.96 | $15.05 | 42,991 |
| 7/28/2026 | $14.63 | $14.69 | $14.62 | $14.62 | 24,300 |
| 7/27/2026 | $14.44 | $14.47 | $14.41 | $14.46 | 27,211 |
| 7/24/2026 | $14.12 | $14.15 | $14.10 | $14.15 | 53,878 |
| 7/23/2026 | $13.98 | $14.01 | $13.95 | $13.98 | 105,498 |
| 7/22/2026 | $14.22 | $14.29 | $14.12 | $14.22 | 28,700 |
| 7/21/2026 | $14.16 | $14.21 | $14.15 | $14.16 | 59,835 |
| 7/20/2026 | $14.31 | $14.41 | $14.27 | $14.39 | 44,609 |
| 7/17/2026 | $14.37 | $14.37 | $14.30 | $14.33 | 30,300 |
| 7/16/2026 | $14.28 | $14.28 | $14.17 | $14.25 | 54,900 |
| 7/15/2026 | $14.39 | $14.39 | $14.34 | $14.37 | 43,929 |
| 7/14/2026 | $14.39 | $14.40 | $14.32 | $14.35 | 86,800 |
| 7/13/2026 | $14.19 | $14.22 | $14.18 | $14.20 | 53,518 |
| 7/10/2026 | $14.07 | $14.09 | $14.00 | $14.08 | 28,244 |
| 7/9/2026 | $14.08 | $14.13 | $14.07 | $14.10 | 49,613 |
| 7/8/2026 | $14.34 | $14.41 | $14.30 | $14.32 | 24,600 |
| 7/7/2026 | $14.46 | $14.47 | $14.39 | $14.41 | 76,114 |
| 7/6/2026 | $14.53 | $14.53 | $14.17 | $14.23 | 66,515 |
| 7/2/2026 | $14.05 | $14.14 | $14.05 | $14.11 | 36,804 |
| 7/1/2026 | $13.80 | $13.80 | $13.58 | $13.68 | 65,010 |
| 6/30/2026 | $14.01 | $14.10 | $13.78 | $14.04 | 118,400 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
