STZ(STZ)
STZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $162.30 | $165.59 | $161.86 | $162.28 | 1.82M |
| 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 |
| 3/31/2026 | $151.66 | $151.66 | $148.50 | $150.00 | 2.18M |
| 3/30/2026 | $151.50 | $152.29 | $149.90 | $151.00 | 1.93M |
| 3/27/2026 | $150.30 | $153.09 | $149.35 | $151.40 | 2.09M |
| 3/26/2026 | $151.91 | $154.48 | $150.16 | $150.41 | 1.35M |
| 3/25/2026 | $152.75 | $153.74 | $150.18 | $151.56 | 1.43M |
| 3/24/2026 | $152.78 | $155.76 | $151.10 | $152.68 | 1.56M |
| 3/23/2026 | $150.92 | $154.01 | $150.39 | $152.46 | 1.89M |
| 3/20/2026 | $151.82 | $152.49 | $149.18 | $149.62 | 2.91M |
| 3/19/2026 | $152.59 | $153.16 | $150.42 | $151.91 | 2.44M |
| 3/18/2026 | $153.00 | $154.01 | $150.35 | $152.09 | 2.65M |
| 3/17/2026 | $152.48 | $153.22 | $151.30 | $151.66 | 915,500 |
| 3/16/2026 | $151.60 | $154.81 | $150.76 | $151.02 | 1.96M |
| 3/13/2026 | $150.65 | $152.62 | $149.28 | $150.14 | 1.22M |
| 3/12/2026 | $148.64 | $149.87 | $146.64 | $148.32 | 1.60M |
| 3/11/2026 | $149.68 | $151.40 | $148.69 | $149.96 | 1.50M |
| 3/10/2026 | $148.07 | $151.12 | $147.05 | $150.09 | 1.24M |
| 3/9/2026 | $145.00 | $149.25 | $144.61 | $148.96 | 2.13M |
| 3/6/2026 | $146.52 | $148.71 | $145.65 | $146.47 | 1.57M |
| 3/5/2026 | $150.31 | $152.98 | $147.21 | $147.30 | 1.97M |
| 3/4/2026 | $156.80 | $157.39 | $150.45 | $151.24 | 1.82M |
| 3/3/2026 | $154.51 | $157.07 | $153.40 | $156.02 | 1.14M |
| 3/2/2026 | $156.43 | $159.00 | $155.01 | $156.56 | 1.50M |
| 2/27/2026 | $155.42 | $158.67 | $155.19 | $157.86 | 2.88M |
| 2/26/2026 | $155.13 | $156.13 | $153.89 | $155.76 | 1.40M |
| 2/25/2026 | $155.99 | $157.60 | $154.07 | $155.12 | 2.75M |
| 2/24/2026 | $159.72 | $160.85 | $158.13 | $160.07 | 1.55M |
| 2/23/2026 | $157.50 | $161.16 | $157.25 | $159.42 | 1.85M |
| 2/20/2026 | $155.08 | $157.63 | $153.34 | $156.41 | 1.22M |
| 2/19/2026 | $155.90 | $156.15 | $152.75 | $154.64 | 1.52M |
| 2/18/2026 | $150.32 | $156.91 | $149.79 | $156.29 | 2.40M |
| 2/17/2026 | $150.16 | $155.36 | $149.56 | $152.70 | 3.37M |
| 2/13/2026 | $156.38 | $157.79 | $148.83 | $149.30 | 6.06M |
| 2/12/2026 | $164.00 | $165.79 | $162.34 | $162.36 | 2.06M |
| 2/11/2026 | $164.40 | $164.40 | $160.31 | $163.20 | 2.72M |
| 2/10/2026 | $163.54 | $167.63 | $162.10 | $165.63 | 2.13M |
| 2/9/2026 | $163.82 | $165.30 | $161.56 | $163.61 | 1.59M |
| 2/6/2026 | $165.60 | $166.65 | $162.50 | $164.33 | 1.85M |
| 2/5/2026 | $166.46 | $166.80 | $162.65 | $165.57 | 2.55M |
| 2/4/2026 | $162.51 | $167.48 | $161.29 | $166.68 | 3.25M |
| 2/3/2026 | $154.94 | $160.66 | $154.53 | $160.62 | 2.09M |
| 2/2/2026 | $156.35 | $160.45 | $153.95 | $155.66 | 2.22M |
| 1/30/2026 | $154.86 | $157.28 | $154.75 | $156.70 | 1.55M |
| 1/29/2026 | $156.39 | $156.54 | $152.98 | $154.75 | 2.34M |
| 1/28/2026 | $161.51 | $161.75 | $157.00 | $157.74 | 1.86M |
| 1/27/2026 | $160.08 | $161.77 | $159.39 | $161.25 | 2.24M |
| 1/26/2026 | $159.50 | $162.33 | $159.01 | $161.55 | 2.87M |
| 1/23/2026 | $160.02 | $160.02 | $157.87 | $158.78 | 2.25M |
| 1/22/2026 | $162.86 | $163.49 | $159.85 | $160.72 | 2.29M |
| 1/21/2026 | $163.42 | $164.49 | $160.18 | $163.38 | 2.91M |
| 1/20/2026 | $156.65 | $164.33 | $156.27 | $163.64 | 3.92M |