STZ(STZ)
STZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $145.73 | $146.13 | $139.54 | $139.66 | 2.77M |
| 6/26/2026 | $145.50 | $148.12 | $144.62 | $146.30 | 3.04M |
| 6/25/2026 | $141.51 | $145.30 | $141.51 | $144.45 | 2.17M |
| 6/24/2026 | $144.03 | $145.23 | $142.91 | $143.02 | 1.92M |
| 6/23/2026 | $144.60 | $145.33 | $141.50 | $143.38 | 2.52M |
| 6/22/2026 | $140.29 | $145.73 | $140.29 | $141.51 | 2.88M |
| 6/18/2026 | $139.08 | $142.07 | $138.94 | $141.18 | 3.60M |
| 6/17/2026 | $142.50 | $143.45 | $138.61 | $138.96 | 1.95M |
| 6/16/2026 | $147.72 | $148.23 | $144.04 | $144.11 | 2.00M |
| 6/15/2026 | $148.90 | $150.99 | $147.25 | $148.13 | 1.67M |
| 6/12/2026 | $143.20 | $149.57 | $143.12 | $148.51 | 2.18M |
| 6/11/2026 | $141.48 | $144.25 | $140.97 | $143.12 | 2.09M |
| 6/10/2026 | $141.10 | $142.27 | $139.87 | $142.27 | 2.76M |
| 6/9/2026 | $141.00 | $143.45 | $139.64 | $140.09 | 2.29M |
| 6/8/2026 | $140.20 | $142.13 | $138.39 | $140.85 | 1.82M |
| 6/5/2026 | $138.81 | $142.07 | $138.81 | $140.91 | 2.64M |
| 6/4/2026 | $136.50 | $138.01 | $136.00 | $137.78 | 1.83M |
| 6/3/2026 | $136.57 | $136.90 | $135.11 | $135.40 | 1.33M |
| 6/2/2026 | $136.33 | $137.21 | $135.50 | $136.76 | 2.40M |
| 6/1/2026 | $137.75 | $139.49 | $135.25 | $136.25 | 2.08M |
| 5/29/2026 | $141.00 | $141.25 | $138.53 | $138.82 | 2.46M |
| 5/28/2026 | $141.50 | $143.82 | $135.26 | $142.13 | 2.78M |
| 5/27/2026 | $148.00 | $150.80 | $143.35 | $143.72 | 2.30M |
| 5/26/2026 | $148.31 | $148.88 | $143.71 | $147.64 | 2.43M |
| 5/22/2026 | $150.82 | $152.00 | $148.83 | $149.50 | 1.40M |
| 5/21/2026 | $149.74 | $151.58 | $147.07 | $150.83 | 1.63M |
| 5/20/2026 | $146.17 | $151.44 | $144.50 | $151.18 | 1.86M |
| 5/19/2026 | $147.37 | $150.09 | $144.86 | $146.47 | 2.13M |
| 5/18/2026 | $144.30 | $147.77 | $143.79 | $147.58 | 3.52M |
| 5/15/2026 | $141.64 | $143.14 | $139.63 | $142.35 | 1.99M |
| 5/14/2026 | $141.19 | $141.74 | $139.80 | $140.61 | 1.65M |
| 5/13/2026 | $141.80 | $143.73 | $139.10 | $140.52 | 2.23M |
| 5/12/2026 | $142.72 | $144.21 | $141.33 | $142.53 | 1.75M |
| 5/11/2026 | $147.34 | $147.40 | $141.32 | $142.41 | 2.44M |
| 5/8/2026 | $150.75 | $151.58 | $146.80 | $148.21 | 1.51M |
| 5/7/2026 | $150.60 | $152.45 | $149.13 | $150.25 | 1.66M |
| 5/6/2026 | $151.31 | $153.14 | $150.02 | $152.29 | 1.48M |
| 5/5/2026 | $150.05 | $151.57 | $147.43 | $149.80 | 1.42M |
| 5/4/2026 | $151.37 | $152.69 | $147.14 | $148.14 | 2.08M |
| 5/1/2026 | $157.33 | $157.73 | $152.54 | $152.82 | 1.50M |
| 4/30/2026 | $151.56 | $157.63 | $151.25 | $156.58 | 1.73M |
| 4/29/2026 | $153.50 | $154.42 | $150.22 | $150.40 | 1.98M |
| 4/28/2026 | $156.41 | $157.61 | $154.02 | $155.39 | 1.52M |
| 4/27/2026 | $156.20 | $157.19 | $153.42 | $155.08 | 2.10M |
| 4/24/2026 | $159.67 | $160.25 | $154.57 | $156.00 | 1.41M |
| 4/23/2026 | $157.74 | $160.46 | $157.42 | $159.31 | 1.56M |
| 4/22/2026 | $157.39 | $158.40 | $156.30 | $156.88 | 1.28M |
| 4/21/2026 | $159.75 | $159.88 | $156.27 | $156.95 | 1.37M |
| 4/20/2026 | $162.12 | $163.82 | $159.44 | $159.82 | 1.80M |
| 4/17/2026 | $162.30 | $165.59 | $161.86 | $162.28 | 2.32M |
| 4/16/2026 | $163.39 | $165.00 | $161.94 | $164.25 | 1.72M |
| 4/15/2026 | $164.75 | $165.49 | $162.49 | $163.95 | 2.00M |
| 4/14/2026 | $163.75 | $167.00 | $162.90 | $164.50 | 1.80M |
| 4/13/2026 | $168.50 | $168.60 | $162.87 | $164.60 | 2.44M |
| 4/10/2026 | $162.82 | $168.48 | $162.00 | $166.15 | 3.77M |
| 4/9/2026 | $150.99 | $163.23 | $150.25 | $163.07 | 4.70M |
| 4/8/2026 | $155.14 | $155.49 | $149.65 | $150.26 | 3.99M |
| 4/7/2026 | $155.58 | $155.58 | $152.81 | $153.83 | 2.05M |
| 4/6/2026 | $150.67 | $155.30 | $149.25 | $155.25 | 2.03M |
| 4/2/2026 | $151.57 | $152.55 | $149.67 | $151.20 | 2.23M |
| 4/1/2026 | $152.25 | $152.63 | $148.30 | $151.09 | 2.47M |