STMZF(STMZF)
STMZF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $17.94 | $18.11 | $17.88 | $17.88 | 1,351 |
| 7/16/2026 | $18.54 | $19.00 | $18.51 | $19.00 | 2,617 |
| 7/15/2026 | $18.61 | $19.00 | $18.61 | $18.86 | 3,061 |
| 7/14/2026 | $18.69 | $19.22 | $18.69 | $19.21 | 6,372 |
| 7/13/2026 | $19.47 | $19.47 | $19.06 | $19.06 | 1,423 |
| 7/10/2026 | $19.50 | $20.00 | $19.50 | $20.00 | 2,839 |
| 7/9/2026 | $19.45 | $19.50 | $19.20 | $19.40 | 2,720 |
| 7/8/2026 | $19.04 | $19.04 | $18.99 | $18.99 | 1,172 |
| 7/7/2026 | $19.90 | $19.90 | $19.50 | $19.50 | 2,696 |
| 7/6/2026 | $19.95 | $19.95 | $19.75 | $19.90 | 2,815 |
| 7/2/2026 | $19.44 | $19.78 | $19.44 | $19.70 | 2,113 |
| 7/1/2026 | $19.49 | $19.50 | $19.15 | $19.15 | 10,937 |
| 6/30/2026 | $18.91 | $19.74 | $18.91 | $19.61 | 19,190 |
| 6/29/2026 | $18.93 | $19.00 | $18.85 | $19.00 | 23,948 |
| 6/26/2026 | $18.19 | $18.70 | $17.85 | $18.60 | 25,326 |
| 6/25/2026 | $18.70 | $18.70 | $18.29 | $18.70 | 1,127 |
| 6/24/2026 | $17.92 | $18.85 | $17.92 | $18.05 | 4,136 |
| 6/23/2026 | $18.29 | $18.58 | $17.82 | $17.98 | 11,966 |
| 6/22/2026 | $19.52 | $19.52 | $19.12 | $19.13 | 10,729 |
| 6/18/2026 | $19.47 | $19.52 | $19.00 | $19.45 | 9,912 |
| 6/17/2026 | $19.96 | $20.12 | $19.40 | $19.47 | 33,780 |
| 6/16/2026 | $19.73 | $19.96 | $19.17 | $19.73 | 8,031 |
| 6/15/2026 | $18.69 | $19.28 | $18.69 | $19.00 | 46,221 |
| 6/12/2026 | $19.84 | $19.90 | $18.86 | $19.25 | 87,248 |
| 6/11/2026 | $19.29 | $19.56 | $18.82 | $19.54 | 44,225 |
| 6/10/2026 | $19.30 | $19.36 | $18.95 | $19.20 | 18,671 |
| 6/9/2026 | $19.51 | $19.51 | $19.05 | $19.29 | 5,025 |
| 6/8/2026 | $19.24 | $19.70 | $19.15 | $19.44 | 21,707 |
| 6/5/2026 | $20.15 | $20.16 | $19.65 | $19.85 | 16,604 |
| 6/4/2026 | $21.14 | $21.14 | $20.18 | $20.43 | 28,084 |
| 6/3/2026 | $20.32 | $20.95 | $20.32 | $20.67 | 17,107 |
| 6/2/2026 | $21.29 | $21.29 | $20.86 | $21.01 | 11,045 |
| 6/1/2026 | $20.55 | $20.55 | $20.32 | $20.35 | 16,771 |
| 5/29/2026 | $20.76 | $21.21 | $20.32 | $20.62 | 42,178 |
| 5/28/2026 | $20.12 | $20.77 | $20.10 | $20.77 | 6,538 |
| 5/27/2026 | $20.80 | $20.80 | $20.36 | $20.41 | 10,034 |
| 5/26/2026 | $20.85 | $20.92 | $20.37 | $20.83 | 20,239 |
| 5/22/2026 | $20.15 | $20.75 | $20.15 | $20.58 | 15,393 |
| 5/21/2026 | $20.15 | $20.40 | $19.75 | $20.07 | 17,527 |
| 5/20/2026 | $19.75 | $20.05 | $19.75 | $19.95 | 7,077 |
| 5/19/2026 | $19.68 | $19.80 | $19.36 | $19.78 | 12,394 |
| 5/18/2026 | $18.90 | $19.85 | $18.90 | $19.48 | 7,708 |
| 5/15/2026 | $19.30 | $19.45 | $19.30 | $19.31 | 1,649 |
| 5/14/2026 | $19.88 | $19.91 | $19.38 | $19.70 | 59,339 |
| 5/13/2026 | $19.69 | $19.95 | $19.34 | $19.54 | 43,292 |
| 5/12/2026 | $19.64 | $19.70 | $19.38 | $19.56 | 11,446 |
| 5/11/2026 | $19.50 | $19.87 | $19.45 | $19.71 | 18,598 |
| 5/8/2026 | $19.78 | $19.90 | $19.60 | $19.81 | 14,881 |
| 5/7/2026 | $20.00 | $20.00 | $19.60 | $19.78 | 7,890 |
| 5/6/2026 | $19.28 | $20.00 | $19.28 | $19.95 | 7,606 |
| 5/5/2026 | $19.72 | $19.88 | $19.25 | $19.88 | 6,595 |
| 5/4/2026 | $19.91 | $19.92 | $19.50 | $19.75 | 6,059 |
| 5/1/2026 | $19.45 | $19.70 | $19.45 | $19.70 | 4,759 |
| 4/30/2026 | $19.03 | $19.45 | $19.03 | $19.45 | 1,828 |
| 4/29/2026 | $18.92 | $19.30 | $18.88 | $19.04 | 14,857 |
| 4/28/2026 | $19.11 | $19.21 | $18.90 | $18.92 | 1,995 |
| 4/27/2026 | $19.05 | $19.29 | $19.05 | $19.12 | 4,013 |
| 4/24/2026 | $19.05 | $19.14 | $18.95 | $19.05 | 5,202 |
| 4/23/2026 | $19.08 | $19.20 | $18.89 | $19.06 | 3,219 |
| 4/22/2026 | $19.45 | $19.46 | $18.91 | $19.46 | 8,685 |
| 4/21/2026 | $19.58 | $19.58 | $19.17 | $19.34 | 8,398 |