Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 28,100 |
| 2023-09-01 | 132.00 | 132.00 | 121.00 | 125.00 | 125.00 | 21,000 |
| 2023-08-31 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2023-08-30 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 4,700 |
| 2023-08-29 | 122.00 | 132.00 | 120.00 | 132.00 | 132.00 | 50,852 |
| 2023-08-28 | 122.00 | 132.00 | 122.00 | 132.00 | 132.00 | 20,500 |
| 2023-08-25 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2023-08-24 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2023-08-23 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2,750 |
| 2023-08-22 | 120.00 | 142.00 | 119.00 | 140.00 | 140.00 | 166,069 |
| 2023-08-21 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 5,820 |
| 2023-08-18 | 122.00 | 126.00 | 120.00 | 120.00 | 120.00 | 145,644 |
| 2023-08-17 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 91,781 |
| 2023-08-16 | 125.00 | 129.00 | 120.00 | 128.00 | 128.00 | 2,105,687 |
| 2023-08-15 | 127.00 | 130.00 | 123.00 | 130.00 | 130.00 | 199,866 |
| 2023-08-14 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | 287,418 |
| 2023-08-11 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 500 |
| 2023-08-10 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 23,821 |
| 2023-08-08 | 129.00 | 133.00 | 128.00 | 130.00 | 130.00 | 107,500 |
| 2023-08-07 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 107,385 |
| 2023-08-04 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 534,024 |
| 2023-08-03 | 131.00 | 132.00 | 128.00 | 132.00 | 132.00 | 432,342 |
| 2023-08-02 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 64,171 |
| 2023-08-01 | 132.00 | 140.00 | 132.00 | 135.00 | 135.00 | 88,861 |
| 2023-07-31 | 130.00 | 140.00 | 130.00 | 140.00 | 140.00 | 50,500 |
| 2023-07-28 | 133.00 | 143.00 | 133.00 | 143.00 | 143.00 | 151,500 |
| 2023-07-27 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 4,783 |
| 2023-07-26 | 129.00 | 140.00 | 129.00 | 133.00 | 133.00 | 295,886 |
| 2023-07-25 | 128.00 | 133.00 | 128.00 | 133.00 | 133.00 | 25,912 |
| 2023-07-24 | 131.00 | 134.00 | 128.00 | 128.00 | 128.00 | 1,343,612 |
| 2023-07-21 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 468,107 |
| 2023-07-20 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2023-07-19 | 121.00 | 131.00 | 121.00 | 131.00 | 131.00 | 10,500 |
| 2023-07-18 | 131.00 | 131.00 | 121.00 | 121.00 | 121.00 | 32,894 |
| 2023-07-17 | 122.00 | 132.00 | 122.00 | 132.00 | 132.00 | 24,738 |
| 2023-07-14 | 121.00 | 132.00 | 121.00 | 132.00 | 132.00 | 40,999 |
| 2023-07-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 7,855 |
| 2023-07-12 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-07-11 | 121.00 | 133.00 | 121.00 | 133.00 | 133.00 | 26,608 |
| 2023-07-10 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-07-07 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 3,674 |
| 2023-07-06 | 125.00 | 140.00 | 118.00 | 137.00 | 137.00 | 276,317 |
| 2023-07-05 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 1,505 |
| 2023-07-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-07-03 | 130.00 | 140.00 | 130.00 | 140.00 | 140.00 | 390,772 |
| 2023-06-30 | 135.00 | 141.00 | 135.00 | 141.00 | 141.00 | 2,000 |
| 2023-06-29 | 141.00 | 141.00 | 121.00 | 135.00 | 135.00 | 15,509 |
| 2023-06-28 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 2,110 |
| 2023-06-27 | 120.00 | 125.00 | 118.00 | 125.00 | 125.00 | 64,509 |
| 2023-06-26 | 149.00 | 149.00 | 120.00 | 120.00 | 120.00 | 480,218 |
| 2023-06-23 | 140.00 | 152.00 | 126.00 | 152.00 | 152.00 | 264,772 |
| 2023-06-22 | 158.00 | 158.00 | 140.00 | 145.00 | 145.00 | 576,132 |
| 2023-06-21 | 158.00 | 159.00 | 146.00 | 146.00 | 146.00 | 487,001 |
| 2023-06-20 | 146.00 | 158.00 | 146.00 | 158.00 | 158.00 | 14,209 |
| 2023-06-19 | 151.00 | 164.00 | 141.00 | 158.00 | 158.00 | 197,250 |
| 2023-06-15 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 221,900 |
| 2023-06-14 | 150.00 | 158.00 | 132.00 | 132.00 | 132.00 | 123,211 |
| 2023-06-13 | 140.00 | 165.00 | 140.00 | 161.00 | 161.00 | 303,000 |
| 2023-06-12 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | 18,457 |
| 2023-06-09 | 135.00 | 146.00 | 135.00 | 140.00 | 140.00 | 300,795 |
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.