Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STPZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 51.575 | -0.01 | -0.01% | 51.65 | 51.66 | 51.57 | 17,740 |
| Jun 20 2024 | 51.58 | 0.01 | 0.02% | 51.50 | 51.59 | 51.50 | 40,381 |
| Jun 18 2024 | 51.57 | 0.12 | 0.23% | 51.51 | 51.571 | 51.51 | 53,022 |
| Jun 17 2024 | 51.45 | 0.00 | 0.00% | 51.44 | 51.45 | 51.42 | 22,922 |
| Jun 14 2024 | 51.45 | -0.01 | -0.01% | 51.48 | 51.48 | 51.43 | 49,263 |
| Jun 13 2024 | 51.455 | 0.09 | 0.18% | 51.44 | 51.50 | 51.43 | 36,069 |
| Jun 12 2024 | 51.36 | 0.01 | 0.02% | 51.48 | 51.49 | 51.345 | 45,357 |
| Jun 11 2024 | 51.35 | 0.05 | 0.09% | 51.32 | 51.375 | 51.3136 | 13,618 |
| Jun 10 2024 | 51.305 | -0.15 | -0.28% | 51.35 | 51.35 | 51.30 | 13,521 |
| Jun 07 2024 | 51.45 | -0.06 | -0.12% | 51.35 | 51.45 | 51.31 | 14,265 |
| Jun 06 2024 | 51.51 | -0.01 | -0.02% | 51.47 | 51.52 | 51.47 | 29,319 |
| Jun 05 2024 | 51.52 | 0.07 | 0.14% | 51.47 | 51.52 | 51.41 | 18,889 |
| Jun 04 2024 | 51.45 | 0.05 | 0.10% | 51.44 | 51.45 | 51.41 | 16,745 |
| Jun 03 2024 | 51.40 | -0.24 | -0.46% | 51.34 | 51.405 | 51.34 | 23,945 |
| May 31 2024 | 51.64 | 0.10 | 0.19% | 51.59 | 51.64 | 51.58 | 245,494 |
| May 30 2024 | 51.54 | 0.09 | 0.18% | 51.49 | 51.5402 | 51.49 | 23,205 |
| May 29 2024 | 51.445 | -0.05 | -0.09% | 51.48 | 51.48 | 51.4124 | 36,662 |
| May 28 2024 | 51.49 | -0.01 | -0.02% | 51.565 | 51.565 | 51.47 | 31,490 |
| May 24 2024 | 51.50 | 0.03 | 0.06% | 51.45 | 51.5072 | 51.45 | 22,766 |
| May 23 2024 | 51.47 | -0.07 | -0.14% | 51.56 | 51.57 | 51.46 | 77,675 |
| May 22 2024 | 51.54 | -0.04 | -0.08% | 51.54 | 51.57 | 51.52 | 106,943 |
| May 21 2024 | 51.58 | 0.06 | 0.12% | 51.56 | 51.585 | 51.56 | 214,822 |
| May 20 2024 | 51.52 | 0.00 | 0.00% | 51.49 | 51.525 | 51.49 | 79,501 |
| May 17 2024 | 51.52 | 0.00 | 0.00% | 51.54 | 51.55 | 51.5126 | 74,404 |
| May 16 2024 | 51.52 | -0.03 | -0.06% | 51.56 | 51.56 | 51.5121 | 59,872 |
| May 15 2024 | 51.55 | 0.11 | 0.21% | 51.51 | 51.5563 | 51.4899 | 31,415 |
| May 14 2024 | 51.44 | 0.05 | 0.10% | 51.40 | 51.44 | 51.40 | 31,251 |
| May 13 2024 | 51.39 | 0.00 | 0.00% | 51.42 | 51.44 | 51.38 | 33,312 |
| May 10 2024 | 51.3899 | -0.05 | -0.10% | 51.42 | 51.44 | 51.37 | 106,870 |
| May 09 2024 | 51.44 | 0.11 | 0.21% | 51.37 | 51.44 | 51.37 | 199,970 |
| May 08 2024 | 51.33 | 0.00 | 0.00% | 51.29 | 51.34 | 51.29 | 139,222 |
| May 07 2024 | 51.33 | -0.02 | -0.04% | 51.37 | 51.385 | 51.32 | 56,653 |
| May 06 2024 | 51.35 | -0.02 | -0.03% | 51.38 | 51.38 | 51.35 | 28,908 |
| May 03 2024 | 51.365 | 0.10 | 0.20% | 51.42 | 51.42 | 51.35 | 24,024 |
| May 02 2024 | 51.265 | 0.13 | 0.24% | 51.18 | 51.27 | 51.171 | 23,434 |
| May 01 2024 | 51.14 | -0.10 | -0.20% | 51.12 | 51.20 | 51.04 | 113,318 |
| Apr 30 2024 | 51.24 | -0.08 | -0.16% | 51.28 | 51.285 | 51.225 | 151,679 |
| Apr 29 2024 | 51.32 | 0.02 | 0.04% | 51.31 | 51.36 | 51.31 | 90,115 |
| Apr 26 2024 | 51.30 | 0.05 | 0.10% | 51.28 | 51.325 | 51.28 | 84,552 |
| Apr 25 2024 | 51.25 | -0.05 | -0.10% | 51.21 | 51.251 | 51.21 | 29,342 |
| Apr 24 2024 | 51.30 | -0.01 | -0.02% | 51.31 | 51.31 | 51.2701 | 56,645 |
| Apr 23 2024 | 51.31 | 0.03 | 0.05% | 51.25 | 51.355 | 51.25 | 47,979 |
| Apr 22 2024 | 51.285 | 0.00 | 0.01% | 51.24 | 51.299 | 51.24 | 24,255 |
| Apr 19 2024 | 51.28 | 0.03 | 0.06% | 51.26 | 51.31 | 51.26 | 62,640 |
| Apr 18 2024 | 51.25 | -0.01 | -0.02% | 51.28 | 51.28 | 51.21 | 146,409 |
| Apr 17 2024 | 51.26 | 0.04 | 0.08% | 51.23 | 51.295 | 51.23 | 62,681 |
| Apr 16 2024 | 51.22 | -0.06 | -0.12% | 51.23 | 51.2603 | 51.21 | 22,447 |
| Apr 15 2024 | 51.28 | -0.01 | -0.02% | 51.20 | 51.28 | 51.18 | 222,088 |
| Apr 12 2024 | 51.29 | 0.09 | 0.19% | 51.31 | 51.365 | 51.29 | 78,784 |
| Apr 11 2024 | 51.195 | 0.01 | 0.01% | 51.23 | 51.25 | 51.17 | 155,570 |
| Apr 10 2024 | 51.19 | -0.21 | -0.41% | 51.26 | 51.29 | 51.18 | 136,184 |
| Apr 09 2024 | 51.40 | 0.06 | 0.12% | 51.40 | 51.44 | 51.40 | 65,847 |
| Apr 08 2024 | 51.34 | -0.06 | -0.11% | 51.35 | 51.3803 | 51.3315 | 46,482 |
| Apr 05 2024 | 51.395 | -0.08 | -0.15% | 51.40 | 51.44 | 51.39 | 82,843 |
| Apr 04 2024 | 51.47 | 0.11 | 0.21% | 51.40 | 51.47 | 51.35 | 120,653 |
| Apr 03 2024 | 51.36 | 0.03 | 0.06% | 51.28 | 51.36 | 51.26 | 56,321 |
| Apr 02 2024 | 51.33 | 0.07 | 0.14% | 51.27 | 51.33 | 51.25 | 39,928 |
| Apr 01 2024 | 51.26 | -0.24 | -0.47% | 51.36 | 51.38 | 51.26 | 131,044 |
| Mar 28 2024 | 51.50 | -0.03 | -0.05% | 51.47 | 51.53 | 51.47 | 27,996 |
| Mar 27 2024 | 51.525 | 0.07 | 0.15% | 51.49 | 51.5306 | 51.49 | 45,437 |
| Mar 26 2024 | 51.45 | -0.03 | -0.06% | 51.46 | 51.4775 | 51.4457 | 48,100 |
| Mar 25 2024 | 51.48 | -0.04 | -0.08% | 51.53 | 51.53 | 51.46 | 16,856 |
