STEW(STEW)
STEW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.54 | $17.60 | $17.50 | $17.57 | 68,465 |
| 5/19/2026 | $17.65 | $17.70 | $17.55 | $17.57 | 47,331 |
| 5/18/2026 | $17.64 | $17.72 | $17.55 | $17.72 | 52,399 |
| 5/15/2026 | $17.70 | $17.73 | $17.58 | $17.58 | 29,763 |
| 5/14/2026 | $17.65 | $17.80 | $17.60 | $17.65 | 156,000 |
| 5/13/2026 | $17.63 | $17.71 | $17.63 | $17.63 | 39,800 |
| 5/12/2026 | $17.66 | $17.72 | $17.50 | $17.68 | 89,743 |
| 5/11/2026 | $17.65 | $17.65 | $17.59 | $17.61 | 57,000 |
| 5/8/2026 | $17.60 | $17.69 | $17.57 | $17.62 | 35,042 |
| 5/7/2026 | $17.71 | $17.74 | $17.52 | $17.54 | 58,600 |
| 5/6/2026 | $17.62 | $17.75 | $17.61 | $17.67 | 85,839 |
| 5/5/2026 | $17.60 | $17.69 | $17.53 | $17.61 | 52,744 |
| 5/4/2026 | $17.78 | $17.85 | $17.52 | $17.60 | 100,300 |
| 5/1/2026 | $17.81 | $17.92 | $17.81 | $17.83 | 58,528 |
| 4/30/2026 | $17.84 | $17.95 | $17.70 | $17.80 | 142,611 |
| 4/29/2026 | $17.76 | $17.80 | $17.65 | $17.69 | 133,261 |
| 4/28/2026 | $17.70 | $17.88 | $17.68 | $17.72 | 107,300 |
| 4/27/2026 | $17.53 | $17.90 | $17.53 | $17.65 | 124,300 |
| 4/24/2026 | $17.68 | $17.80 | $17.61 | $17.64 | 74,700 |
| 4/23/2026 | $17.89 | $18.01 | $17.67 | $17.70 | 90,400 |
| 4/22/2026 | $18.09 | $18.15 | $18.01 | $18.06 | 56,300 |
| 4/21/2026 | $18.14 | $18.26 | $18.01 | $18.03 | 64,218 |
| 4/20/2026 | $17.97 | $18.15 | $17.97 | $18.08 | 97,834 |
| 4/17/2026 | $17.87 | $18.15 | $17.87 | $18.03 | 100,922 |
| 4/16/2026 | $17.73 | $17.82 | $17.73 | $17.78 | 93,127 |
| 4/15/2026 | $17.85 | $17.97 | $17.69 | $17.78 | 74,220 |
| 4/14/2026 | $17.83 | $17.92 | $17.80 | $17.87 | 76,503 |
| 4/13/2026 | $17.61 | $17.81 | $17.60 | $17.80 | 47,156 |
| 4/10/2026 | $17.80 | $17.82 | $17.64 | $17.73 | 53,736 |
| 4/9/2026 | $17.60 | $17.92 | $17.57 | $17.77 | 72,200 |
| 4/8/2026 | $17.64 | $17.79 | $17.59 | $17.72 | 75,342 |
| 4/7/2026 | $17.33 | $17.36 | $17.24 | $17.32 | 33,300 |
| 4/6/2026 | $17.29 | $17.39 | $17.14 | $17.32 | 52,000 |
| 4/2/2026 | $17.15 | $17.30 | $17.01 | $17.26 | 54,900 |
| 4/1/2026 | $17.21 | $17.36 | $17.01 | $17.30 | 99,411 |
| 3/31/2026 | $16.81 | $17.15 | $16.71 | $17.10 | 77,141 |
| 3/30/2026 | $16.66 | $16.88 | $16.66 | $16.71 | 62,421 |
| 3/27/2026 | $16.92 | $16.92 | $16.55 | $16.60 | 97,700 |
| 3/26/2026 | $17.00 | $17.14 | $16.92 | $16.95 | 79,331 |
| 3/25/2026 | $17.03 | $17.14 | $17.03 | $17.11 | 52,033 |
| 3/24/2026 | $17.06 | $17.12 | $16.90 | $16.98 | 111,400 |
| 3/23/2026 | $17.10 | $17.18 | $17.01 | $17.11 | 72,008 |
| 3/20/2026 | $16.97 | $17.09 | $16.88 | $16.88 | 67,645 |
| 3/19/2026 | $17.06 | $17.11 | $16.97 | $16.99 | 108,300 |
| 3/18/2026 | $17.26 | $17.34 | $17.13 | $17.15 | 48,800 |
| 3/17/2026 | $17.24 | $17.39 | $17.24 | $17.25 | 48,100 |
| 3/16/2026 | $17.20 | $17.43 | $17.13 | $17.16 | 61,201 |
| 3/13/2026 | $17.17 | $17.43 | $17.06 | $17.06 | 61,300 |
| 3/12/2026 | $17.21 | $17.32 | $17.07 | $17.07 | 89,700 |
| 3/11/2026 | $17.41 | $17.42 | $17.27 | $17.32 | 65,900 |
| 3/10/2026 | $17.39 | $17.52 | $17.37 | $17.40 | 72,249 |
| 3/9/2026 | $17.50 | $17.50 | $17.19 | $17.46 | 92,832 |
| 3/6/2026 | $17.68 | $17.68 | $17.50 | $17.57 | 56,830 |
| 3/5/2026 | $17.76 | $17.95 | $17.65 | $17.69 | 125,244 |
| 3/4/2026 | $17.70 | $17.81 | $17.62 | $17.73 | 86,824 |
| 3/3/2026 | $17.62 | $17.77 | $17.40 | $17.64 | 123,112 |
| 3/2/2026 | $17.95 | $17.95 | $17.75 | $17.76 | 68,200 |
| 2/27/2026 | $17.90 | $17.97 | $17.88 | $17.94 | 81,818 |
| 2/26/2026 | $17.85 | $18.10 | $17.85 | $18.06 | 76,923 |
| 2/25/2026 | $17.87 | $17.95 | $17.80 | $17.87 | 52,116 |
| 2/24/2026 | $17.83 | $17.95 | $17.75 | $17.90 | 82,500 |
| 2/23/2026 | $17.95 | $18.02 | $17.78 | $17.86 | 57,341 |
| 2/20/2026 | $17.93 | $18.05 | $17.88 | $18.00 | 40,600 |