Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 183,842 |
| 2023-11-27 | 130.00 | 130.00 | 122.00 | 123.00 | 123.00 | 864 |
| 2023-11-24 | 125.00 | 130.00 | 121.00 | 130.00 | 130.00 | 167,500 |
| 2023-11-23 | 128.00 | 128.00 | 121.00 | 124.00 | 124.00 | 272,965 |
| 2023-11-22 | 134.00 | 134.00 | 128.00 | 134.00 | 134.00 | 436,190 |
| 2023-11-21 | 128.00 | 134.00 | 128.00 | 128.00 | 128.00 | 192,556 |
| 2023-11-20 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 301,722 |
| 2023-11-17 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 89,685 |
| 2023-11-16 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 98 |
| 2023-11-15 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 4,965 |
| 2023-11-14 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 60,394 |
| 2023-11-13 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 21,231 |
| 2023-11-10 | 125.00 | 130.00 | 122.00 | 130.00 | 130.00 | 395,295 |
| 2023-11-09 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-08 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-07 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 505,995 |
| 2023-11-06 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 9,411 |
| 2023-11-03 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 51,066 |
| 2023-11-02 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 9,695 |
| 2023-11-01 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | 90,805 |
| 2023-10-31 | 122.00 | 127.00 | 121.00 | 127.00 | 127.00 | 27,806 |
| 2023-10-30 | 127.00 | 127.00 | 121.00 | 127.00 | 127.00 | 1,730 |
| 2023-10-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-10-26 | 123.00 | 129.00 | 121.00 | 125.00 | 125.00 | 264,007 |
| 2023-10-25 | 123.00 | 133.00 | 122.00 | 133.00 | 133.00 | 350,994 |
| 2023-10-24 | 133.00 | 133.00 | 124.00 | 133.00 | 133.00 | 22,398 |
| 2023-10-23 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 70,603 |
| 2023-10-20 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 7,600 |
| 2023-10-19 | 130.00 | 134.00 | 127.00 | 134.00 | 134.00 | 106,210 |
| 2023-10-18 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 32,879 |
| 2023-10-17 | 128.00 | 134.00 | 128.00 | 134.00 | 134.00 | 9,547 |
| 2023-10-16 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2023-10-13 | 128.00 | 134.00 | 128.00 | 134.00 | 134.00 | 4,037 |
| 2023-10-12 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-10-11 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-10-10 | 134.00 | 136.00 | 128.00 | 136.00 | 136.00 | 101,218 |
| 2023-10-09 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 10,807 |
| 2023-10-06 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 836 |
| 2023-10-05 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 40,058 |
| 2023-10-04 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 109 |
| 2023-10-03 | 134.00 | 139.00 | 128.00 | 129.00 | 129.00 | 1,072,568 |
| 2023-10-02 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 5,999 |
| 2023-09-29 | 135.00 | 138.00 | 128.00 | 134.00 | 134.00 | 125,011 |
| 2023-09-28 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 24,277 |
| 2023-09-27 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3,392 |
| 2023-09-26 | 130.00 | 135.00 | 129.00 | 135.00 | 135.00 | 114,386 |
| 2023-09-22 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 47,936 |
| 2023-09-21 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 8,125 |
| 2023-09-20 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | 211,980 |
| 2023-09-19 | 130.00 | 140.00 | 130.00 | 132.00 | 132.00 | 180,467 |
| 2023-09-18 | 129.00 | 135.00 | 129.00 | 133.00 | 133.00 | 946,940 |
| 2023-09-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 279 |
| 2023-09-14 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3,109 |
| 2023-09-13 | 127.00 | 127.00 | 123.00 | 127.00 | 127.00 | 67,644 |
| 2023-09-12 | 120.00 | 128.00 | 120.00 | 128.00 | 128.00 | 222,165 |
| 2023-09-11 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 48,958 |
| 2023-09-08 | 123.00 | 130.00 | 120.00 | 129.00 | 129.00 | 46,025 |
| 2023-09-07 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 11,000 |
| 2023-09-06 | 124.00 | 131.00 | 123.00 | 131.00 | 131.00 | 43,231 |
| 2023-09-05 | 124.00 | 132.00 | 124.00 | 132.00 | 132.00 | 2,580 |
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.