Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 104.00 | 110.00 | 97.000 | 110.00 | 110.00 | 864,201 |
| 2024-05-23 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | 79,568 |
| 2024-05-22 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-05-21 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-05-20 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-05-17 | 104.00 | 114.00 | 104.00 | 113.00 | 113.00 | 33,011 |
| 2024-05-16 | 104.00 | 114.00 | 104.00 | 112.00 | 112.00 | 40,904 |
| 2024-05-15 | 104.00 | 119.00 | 104.00 | 119.00 | 119.00 | 12,163 |
| 2024-05-14 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 550,149 |
| 2024-05-13 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 183,067 |
| 2024-05-10 | 116.00 | 117.00 | 100.00 | 104.00 | 104.00 | 1,030,888 |
| 2024-05-09 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-05-08 | 124.00 | 124.00 | 104.00 | 122.00 | 122.00 | 350,915 |
| 2024-05-07 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 177,877 |
| 2024-05-06 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 705 |
| 2024-05-03 | 102.00 | 121.00 | 102.00 | 121.00 | 121.00 | 26,555 |
| 2024-05-02 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 530 |
| 2024-04-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-04-29 | 106.00 | 124.00 | 101.00 | 115.00 | 115.00 | 94,905 |
| 2024-04-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-04-25 | 105.00 | 125.00 | 105.00 | 125.00 | 125.00 | 92,024 |
| 2024-04-24 | 97.000 | 109.00 | 97.000 | 109.00 | 109.00 | 25,981 |
| 2024-04-23 | 108.00 | 108.00 | 96.000 | 108.00 | 108.00 | 24,270 |
| 2024-04-22 | 92.000 | 107.00 | 92.000 | 104.00 | 104.00 | 46,442 |
| 2024-04-19 | 100.00 | 109.00 | 100.00 | 107.00 | 107.00 | 67,917 |
| 2024-04-18 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 151,263 |
| 2024-04-17 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 600 |
| 2024-04-16 | 103.00 | 109.00 | 101.00 | 109.00 | 109.00 | 145,999 |
| 2024-04-15 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 9,815 |
| 2024-04-12 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 227,272 |
| 2024-04-11 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 30,000 |
| 2024-04-10 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-04-09 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 38,571 |
| 2024-04-08 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1,055 |
| 2024-04-05 | 111.00 | 111.00 | 100.00 | 110.00 | 110.00 | 445,605 |
| 2024-04-04 | 113.00 | 118.00 | 111.00 | 111.00 | 111.00 | 524,229 |
| 2024-04-03 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 40,000 |
| 2024-04-02 | 113.00 | 118.00 | 100.00 | 115.00 | 115.00 | 551,811 |
| 2024-03-28 | 101.00 | 114.00 | 101.00 | 114.00 | 114.00 | 10,000 |
| 2024-03-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 750 |
| 2024-03-26 | 115.00 | 115.00 | 105.00 | 115.00 | 115.00 | 58,410 |
| 2024-03-25 | 132.00 | 132.00 | 120.00 | 125.00 | 125.00 | 8,760 |
| 2024-03-22 | 105.00 | 120.00 | 105.00 | 120.00 | 120.00 | 340,500 |
| 2024-03-20 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-03-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 915 |
| 2024-03-18 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 55,000 |
| 2024-03-15 | 100.00 | 115.00 | 100.00 | 115.00 | 115.00 | 18,625 |
| 2024-03-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,000 |
| 2024-03-13 | 115.00 | 115.00 | 100.00 | 115.00 | 115.00 | 269,201 |
| 2024-03-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 27,627 |
| 2024-03-11 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 200,271 |
| 2024-03-08 | 115.00 | 115.00 | 99.000 | 114.00 | 114.00 | 535,100 |
| 2024-03-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 777 |
| 2024-03-06 | 105.00 | 115.00 | 105.00 | 115.00 | 115.00 | 1,553,253 |
| 2024-03-05 | 100.00 | 111.00 | 98.000 | 107.00 | 107.00 | 160,382 |
| 2024-03-04 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-03-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-02-29 | 100.00 | 112.00 | 100.00 | 112.00 | 112.00 | 10,500 |
| 2024-02-28 | 120.00 | 120.00 | 100.00 | 112.00 | 112.00 | 418,022 |
| 2024-02-27 | 115.00 | 121.00 | 109.00 | 121.00 | 121.00 | 68,978 |
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.