Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 290.00 | 290.00 | 272.00 | 287.00 | 287.00 | 107,424 |
| 2024-08-20 | 289.00 | 289.00 | 278.00 | 282.00 | 282.00 | 145,264 |
| 2024-08-19 | 285.00 | 289.00 | 276.00 | 289.00 | 289.00 | 16,634 |
| 2024-08-16 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | 88,112 |
| 2024-08-15 | 295.00 | 295.00 | 276.00 | 276.00 | 276.00 | 47,769 |
| 2024-08-14 | 300.00 | 300.00 | 270.00 | 296.00 | 296.00 | 282,168 |
| 2024-08-13 | 277.00 | 300.00 | 276.00 | 291.00 | 291.00 | 620,227 |
| 2024-08-12 | 276.00 | 287.00 | 276.00 | 276.00 | 276.00 | 60,767 |
| 2024-08-08 | 283.00 | 285.00 | 274.00 | 276.00 | 276.00 | 47,803 |
| 2024-08-07 | 268.00 | 280.00 | 265.00 | 271.00 | 271.00 | 83,173 |
| 2024-08-06 | 261.00 | 275.00 | 260.00 | 272.00 | 272.00 | 45,273 |
| 2024-08-05 | 270.00 | 270.00 | 265.00 | 270.00 | 270.00 | 62,567 |
| 2024-08-02 | 272.00 | 288.00 | 272.00 | 276.00 | 276.00 | 431,077 |
| 2024-08-01 | 265.00 | 289.00 | 265.00 | 285.00 | 285.00 | 242,176 |
| 2024-07-31 | 270.00 | 280.00 | 260.00 | 275.00 | 275.00 | 264,616 |
| 2024-07-30 | 280.00 | 280.00 | 261.00 | 270.00 | 270.00 | 157,719 |
| 2024-07-29 | 250.00 | 280.00 | 250.00 | 280.00 | 280.00 | 70,183 |
| 2024-07-26 | 285.00 | 285.00 | 250.00 | 280.00 | 280.00 | 115,633 |
| 2024-07-25 | 293.00 | 293.00 | 266.00 | 272.00 | 272.00 | 215,676 |
| 2024-07-24 | 292.00 | 300.00 | 286.00 | 287.00 | 287.00 | 220,187 |
| 2024-07-23 | 287.00 | 299.00 | 287.00 | 294.00 | 294.00 | 230,868 |
| 2024-07-22 | 300.00 | 300.00 | 286.00 | 292.00 | 292.00 | 462,059 |
| 2024-07-19 | 300.00 | 310.00 | 296.00 | 305.00 | 305.00 | 326,224 |
| 2024-07-18 | 315.00 | 325.00 | 300.00 | 300.00 | 300.00 | 579,391 |
| 2024-07-17 | 305.00 | 320.00 | 295.00 | 313.00 | 313.00 | 2,949,896 |
| 2024-07-16 | 300.00 | 328.00 | 299.00 | 307.00 | 307.00 | 663,491 |
| 2024-07-15 | 309.00 | 311.00 | 286.00 | 299.00 | 299.00 | 1,569,302 |
| 2024-07-12 | 304.00 | 343.00 | 279.00 | 310.00 | 310.00 | 1,446,516 |
| 2024-07-11 | 287.00 | 317.00 | 270.00 | 307.00 | 307.00 | 1,699,994 |
| 2024-07-10 | 259.00 | 288.00 | 255.00 | 288.00 | 288.00 | 343,406 |
| 2024-07-09 | 246.00 | 259.00 | 242.00 | 242.00 | 242.00 | 515,089 |
| 2024-07-08 | 243.00 | 257.00 | 220.00 | 235.00 | 235.00 | 763,467 |
| 2024-07-05 | 229.00 | 244.00 | 221.00 | 244.00 | 244.00 | 181,149 |
| 2024-07-04 | 223.00 | 230.00 | 221.00 | 229.00 | 229.00 | 2,750,875 |
| 2024-07-03 | 220.00 | 243.00 | 220.00 | 223.00 | 223.00 | 590,637 |
| 2024-07-02 | 194.00 | 257.00 | 194.00 | 219.00 | 219.00 | 566,266 |
| 2024-07-01 | 181.00 | 195.00 | 180.00 | 195.00 | 195.00 | 176,810 |
| 2024-06-28 | 175.00 | 188.00 | 170.00 | 188.00 | 188.00 | 447,819 |
| 2024-06-27 | 171.00 | 185.00 | 165.00 | 176.00 | 176.00 | 510,047 |
| 2024-06-26 | 175.00 | 195.00 | 171.00 | 171.00 | 171.00 | 676,053 |
| 2024-06-25 | 149.00 | 180.00 | 149.00 | 165.00 | 165.00 | 542,700 |
| 2024-06-24 | 132.00 | 149.00 | 132.00 | 149.00 | 149.00 | 259,287 |
| 2024-06-21 | 135.00 | 146.00 | 135.00 | 146.00 | 146.00 | 268,182 |
| 2024-06-20 | 129.00 | 135.00 | 125.00 | 130.00 | 130.00 | 210,585 |
| 2024-06-19 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 19,036 |
| 2024-06-18 | 112.00 | 133.00 | 112.00 | 133.00 | 133.00 | 360,183 |
| 2024-06-14 | 115.00 | 125.00 | 115.00 | 123.00 | 123.00 | 1,121,109 |
| 2024-06-13 | 112.00 | 115.00 | 108.00 | 115.00 | 115.00 | 280,401 |
| 2024-06-12 | 111.00 | 125.00 | 111.00 | 125.00 | 125.00 | 588,000 |
| 2024-06-11 | 117.00 | 117.00 | 110.00 | 110.00 | 110.00 | 27,493 |
| 2024-06-10 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | 26,323 |
| 2024-06-07 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 124,432 |
| 2024-06-06 | 108.00 | 118.00 | 107.00 | 116.00 | 116.00 | 1,376,489 |
| 2024-06-05 | 108.00 | 117.00 | 108.00 | 117.00 | 117.00 | 58,000 |
| 2024-06-04 | 105.00 | 108.00 | 102.00 | 108.00 | 108.00 | 174,157 |
| 2024-06-03 | 111.00 | 111.00 | 104.00 | 108.00 | 108.00 | 58,055 |
| 2024-05-31 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 202,355 |
| 2024-05-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-05-28 | 112.00 | 115.00 | 109.00 | 115.00 | 115.00 | 69,600 |
| 2024-05-27 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 80,507 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.