STZ(STZ)
STZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $136.43 | $137.96 | $135.35 | $137.76 | 580,241 |
| 8/13/2026 | $134.60 | $137.55 | $134.13 | $136.35 | 1.89M |
| 8/12/2026 | $132.93 | $134.48 | $132.36 | $133.96 | 1.26M |
| 8/11/2026 | $132.86 | $134.18 | $131.67 | $133.98 | 1.48M |
| 8/10/2026 | $134.08 | $134.50 | $132.68 | $133.39 | 1.19M |
| 8/7/2026 | $132.91 | $136.59 | $132.56 | $135.76 | 1.78M |
| 8/6/2026 | $132.43 | $134.19 | $131.20 | $132.52 | 1.66M |
| 8/5/2026 | $131.58 | $131.98 | $130.05 | $130.64 | 1.13M |
| 8/4/2026 | $130.00 | $131.55 | $129.86 | $131.42 | 1.85M |
| 8/3/2026 | $130.90 | $133.45 | $130.60 | $131.36 | 2.03M |
| 7/31/2026 | $129.87 | $130.44 | $128.97 | $130.23 | 1.79M |
| 7/30/2026 | $129.01 | $130.66 | $128.50 | $130.38 | 2.26M |
| 7/29/2026 | $131.80 | $134.04 | $131.29 | $131.75 | 2.49M |
| 7/28/2026 | $132.31 | $135.09 | $131.31 | $132.02 | 2.80M |
| 7/27/2026 | $129.30 | $131.05 | $128.28 | $129.71 | 1.88M |
| 7/24/2026 | $129.28 | $130.90 | $129.10 | $130.16 | 1.51M |
| 7/23/2026 | $131.00 | $131.03 | $128.40 | $129.27 | 1.80M |
| 7/22/2026 | $132.03 | $132.85 | $131.19 | $132.08 | 1.05M |
| 7/21/2026 | $133.08 | $134.48 | $130.50 | $130.66 | 1.90M |
| 7/20/2026 | $133.24 | $134.60 | $132.26 | $134.36 | 2.17M |
| 7/17/2026 | $137.71 | $138.34 | $132.56 | $132.87 | 1.62M |
| 7/16/2026 | $132.73 | $136.42 | $131.76 | $135.72 | 2.77M |
| 7/15/2026 | $131.48 | $133.64 | $130.71 | $131.64 | 1.77M |
| 7/14/2026 | $134.50 | $134.93 | $130.08 | $131.34 | 1.95M |
| 7/13/2026 | $134.59 | $139.75 | $133.72 | $134.51 | 2.11M |
| 7/10/2026 | $132.44 | $134.63 | $132.10 | $134.06 | 2.13M |
| 7/9/2026 | $132.57 | $132.60 | $128.88 | $132.44 | 2.32M |
| 7/8/2026 | $132.42 | $132.99 | $129.63 | $130.34 | 2.43M |
| 7/7/2026 | $132.79 | $134.98 | $131.15 | $131.76 | 2.20M |
| 7/6/2026 | $134.45 | $134.70 | $128.68 | $130.68 | 3.58M |
| 7/2/2026 | $135.71 | $139.76 | $135.32 | $137.47 | 2.42M |
| 7/1/2026 | $142.76 | $144.00 | $134.33 | $136.88 | 4.51M |
| 6/30/2026 | $140.16 | $140.16 | $135.73 | $139.09 | 4.63M |
| 6/29/2026 | $145.73 | $146.13 | $139.54 | $139.66 | 2.90M |
| 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 |