STPZ(STPZ)
STPZ
$52.46—Stale · unknown old
NYSE • Last print unknown ago
$52.46—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $52.48 | $52.50 | $52.44 | $52.46 | 109,519 |
| 9/9/2026 | $52.61 | $52.61 | $52.54 | $52.57 | 47,200 |
| 9/8/2026 | $52.63 | $52.63 | $52.56 | $52.61 | 19,529 |
| 9/4/2026 | $52.56 | $52.59 | $52.53 | $52.58 | 52,929 |
| 9/3/2026 | $52.62 | $52.64 | $52.57 | $52.59 | 163,320 |
| 9/2/2026 | $52.57 | $52.57 | $52.52 | $52.54 | 219,424 |
| 9/1/2026 | $52.52 | $52.55 | $52.51 | $52.54 | 225,600 |
| 8/31/2026 | $52.55 | $52.55 | $52.50 | $52.55 | 57,300 |
| 8/28/2026 | $52.68 | $52.70 | $52.51 | $52.54 | 267,500 |
| 8/27/2026 | $52.72 | $52.73 | $52.70 | $52.71 | 354,101 |
| 8/26/2026 | $52.70 | $52.73 | $52.67 | $52.73 | 26,511 |
| 8/25/2026 | $52.73 | $52.77 | $52.73 | $52.74 | 55,200 |
| 8/24/2026 | $52.65 | $52.71 | $52.65 | $52.70 | 33,021 |
| 8/21/2026 | $52.71 | $52.73 | $52.69 | $52.70 | 33,900 |
| 8/20/2026 | $52.68 | $52.76 | $52.65 | $52.76 | 37,100 |
| 8/19/2026 | $52.71 | $52.72 | $52.66 | $52.72 | 28,800 |
| 8/18/2026 | $52.58 | $52.68 | $52.58 | $52.68 | 74,614 |
| 8/17/2026 | $52.61 | $52.63 | $52.59 | $52.61 | 42,400 |
| 8/14/2026 | $52.62 | $52.67 | $52.60 | $52.62 | 15,324 |
| 8/13/2026 | $52.66 | $52.66 | $52.61 | $52.62 | 72,323 |
| 8/12/2026 | $52.63 | $52.63 | $52.56 | $52.56 | 37,300 |
| 8/11/2026 | $52.62 | $52.62 | $52.53 | $52.55 | 133,200 |
| 8/10/2026 | $52.58 | $52.64 | $52.51 | $52.59 | 34,609 |
| 8/7/2026 | $52.59 | $52.62 | $52.58 | $52.59 | 35,616 |
| 8/6/2026 | $52.55 | $52.55 | $52.50 | $52.54 | 34,411 |
| 8/5/2026 | $52.57 | $52.59 | $52.50 | $52.54 | 74,900 |
| 8/4/2026 | $52.59 | $52.62 | $52.52 | $52.52 | 183,500 |
| 8/3/2026 | $52.52 | $52.57 | $52.51 | $52.54 | 17,800 |
| 7/31/2026 | $52.92 | $52.92 | $52.85 | $52.92 | 78,003 |
| 7/30/2026 | $52.95 | $52.98 | $52.92 | $52.92 | 28,700 |
| 7/29/2026 | $52.76 | $52.99 | $52.76 | $52.93 | 77,995 |
| 7/28/2026 | $52.78 | $52.84 | $52.72 | $52.79 | 35,100 |
| 7/27/2026 | $52.83 | $52.83 | $52.75 | $52.75 | 59,432 |
| 7/24/2026 | $52.86 | $52.89 | $52.82 | $52.84 | 215,600 |
| 7/23/2026 | $52.88 | $52.88 | $52.81 | $52.84 | 16,100 |
| 7/22/2026 | $52.91 | $52.95 | $52.87 | $52.90 | 87,313 |
| 7/21/2026 | $52.91 | $52.95 | $52.89 | $52.92 | 36,625 |
| 7/20/2026 | $53.00 | $53.00 | $52.92 | $52.95 | 76,849 |
| 7/17/2026 | $53.01 | $53.03 | $52.95 | $52.99 | 26,000 |
| 7/16/2026 | $52.93 | $52.95 | $52.88 | $52.88 | 83,310 |
| 7/15/2026 | $52.94 | $52.97 | $52.90 | $52.94 | 165,500 |
| 7/14/2026 | $52.85 | $52.91 | $52.85 | $52.90 | 20,308 |
| 7/13/2026 | $52.95 | $52.95 | $52.84 | $52.90 | 28,932 |
| 7/10/2026 | $52.95 | $52.95 | $52.89 | $52.94 | 13,200 |
| 7/9/2026 | $52.99 | $52.99 | $52.94 | $52.96 | 20,200 |
| 7/8/2026 | $52.96 | $52.96 | $52.89 | $52.93 | 48,900 |
| 7/7/2026 | $52.92 | $52.96 | $52.89 | $52.94 | 137,315 |
| 7/6/2026 | $52.91 | $52.95 | $52.88 | $52.92 | 56,100 |
| 7/2/2026 | $52.91 | $52.91 | $52.82 | $52.90 | 100,100 |
| 7/1/2026 | $52.79 | $52.90 | $52.79 | $52.80 | 196,400 |
| 6/30/2026 | $53.43 | $53.43 | $53.33 | $53.34 | 34,300 |
| 6/29/2026 | $53.39 | $53.42 | $53.36 | $53.37 | 50,286 |
| 6/26/2026 | $53.30 | $53.36 | $53.29 | $53.35 | 10,413 |
| 6/25/2026 | $53.27 | $53.37 | $53.26 | $53.30 | 133,013 |
| 6/24/2026 | $53.21 | $53.24 | $53.14 | $53.22 | 16,400 |
| 6/23/2026 | $53.21 | $53.21 | $53.16 | $53.19 | 44,427 |
| 6/22/2026 | $53.29 | $53.29 | $53.16 | $53.16 | 78,200 |
| 6/18/2026 | $53.28 | $53.34 | $53.23 | $53.28 | 168,000 |
| 6/17/2026 | $53.54 | $53.54 | $53.17 | $53.17 | 27,132 |
| 6/16/2026 | $53.49 | $53.51 | $53.45 | $53.49 | 150,100 |
| 6/15/2026 | $53.50 | $53.53 | $53.49 | $53.49 | 29,503 |