Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 90,474 |
| 2024-02-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 10,000 |
| 2024-02-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 13,313 |
| 2024-02-21 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 250,535 |
| 2024-02-20 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 24,307 |
| 2024-02-19 | 118.00 | 121.00 | 118.00 | 118.00 | 118.00 | 94,693 |
| 2024-02-16 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-02-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-02-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 42,336 |
| 2024-02-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 5,265 |
| 2024-02-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-02-09 | 121.00 | 125.00 | 120.00 | 125.00 | 125.00 | 51,975 |
| 2024-02-08 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 173,067 |
| 2024-02-07 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-02-06 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 8,546 |
| 2024-02-05 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 3,988 |
| 2024-02-02 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 700 |
| 2024-02-01 | 128.00 | 128.00 | 122.00 | 123.00 | 123.00 | 71,805 |
| 2024-01-31 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 40,000 |
| 2024-01-30 | 127.00 | 127.00 | 122.00 | 127.00 | 127.00 | 15,059 |
| 2024-01-29 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 17,918 |
| 2024-01-26 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 5,121 |
| 2024-01-25 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 333 |
| 2024-01-24 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-01-23 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 7,481 |
| 2024-01-22 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 15,406 |
| 2024-01-19 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 259,038 |
| 2024-01-18 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 30,123 |
| 2024-01-17 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 745 |
| 2024-01-16 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 57,807 |
| 2024-01-15 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-12 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 88 |
| 2024-01-11 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 1,009 |
| 2024-01-10 | 127.00 | 127.00 | 123.00 | 127.00 | 127.00 | 33,454 |
| 2024-01-09 | 127.00 | 127.00 | 123.00 | 127.00 | 127.00 | 88,478 |
| 2024-01-08 | 127.00 | 127.00 | 123.00 | 127.00 | 127.00 | 31,421 |
| 2024-01-05 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-01-04 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 12,600 |
| 2024-01-03 | 127.00 | 127.00 | 120.00 | 127.00 | 127.00 | 137,985 |
| 2024-01-02 | 126.00 | 126.00 | 120.00 | 126.00 | 126.00 | 11,973 |
| 2023-12-29 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 15,000 |
| 2023-12-28 | 121.00 | 127.00 | 120.00 | 127.00 | 127.00 | 66,297 |
| 2023-12-27 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2023-12-22 | 127.00 | 127.00 | 120.00 | 126.00 | 126.00 | 3,527 |
| 2023-12-21 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 50,200 |
| 2023-12-20 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 40,000 |
| 2023-12-19 | 127.00 | 128.00 | 120.00 | 120.00 | 120.00 | 54,406 |
| 2023-12-18 | 120.00 | 129.00 | 120.00 | 129.00 | 129.00 | 27,123 |
| 2023-12-14 | 129.00 | 130.00 | 122.00 | 129.00 | 129.00 | 135,000 |
| 2023-12-13 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 918 |
| 2023-12-12 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 31,708 |
| 2023-12-11 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 26,672 |
| 2023-12-08 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2023-12-07 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2023-12-06 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 140 |
| 2023-12-05 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 127,865 |
| 2023-12-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 27,000 |
| 2023-12-01 | 130.00 | 130.00 | 124.00 | 130.00 | 130.00 | 116,745 |
| 2023-11-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 6,551 |
| 2023-11-29 | 120.00 | 130.00 | 120.00 | 130.00 | 130.00 | 218,294 |
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.