Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-06-07 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-06-06 | 125.00 | 136.00 | 118.00 | 136.00 | 136.00 | 833,612 |
| 2023-06-05 | 143.00 | 143.00 | 120.00 | 120.00 | 120.00 | 18,150 |
| 2023-06-02 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 1,300 |
| 2023-06-01 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2023-05-31 | 141.00 | 141.00 | 119.00 | 119.00 | 119.00 | 6,075 |
| 2023-05-30 | 138.00 | 138.00 | 118.00 | 118.00 | 118.00 | 417,669 |
| 2023-05-29 | 130.00 | 143.00 | 127.00 | 127.00 | 127.00 | 803,327 |
| 2023-05-26 | 144.00 | 144.00 | 125.00 | 125.00 | 125.00 | 53,389 |
| 2023-05-25 | 120.00 | 150.00 | 120.00 | 126.00 | 126.00 | 995,154 |
| 2023-05-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-05-23 | 123.00 | 123.00 | 115.00 | 115.00 | 115.00 | 45,743 |
| 2023-05-22 | 111.00 | 125.00 | 111.00 | 114.00 | 114.00 | 27,569 |
| 2023-05-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 189,296 |
| 2023-05-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 8,240 |
| 2023-05-17 | 119.00 | 119.00 | 105.00 | 110.00 | 110.00 | 2,180 |
| 2023-05-16 | 110.00 | 119.00 | 105.00 | 105.00 | 105.00 | 92,699 |
| 2023-05-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 120,480 |
| 2023-05-12 | 119.00 | 119.00 | 92.000 | 119.00 | 119.00 | 36,737 |
| 2023-05-11 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | 44,852 |
| 2023-05-10 | 137.00 | 137.00 | 115.00 | 120.00 | 120.00 | 385,258 |
| 2023-05-09 | 137.00 | 137.00 | 126.00 | 137.00 | 137.00 | 15,376 |
| 2023-05-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-05-05 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 181,632 |
| 2023-05-04 | 137.00 | 137.00 | 130.00 | 137.00 | 137.00 | 21,198 |
| 2023-05-03 | 127.00 | 137.00 | 126.00 | 126.00 | 126.00 | 52,123 |
| 2023-05-02 | 140.00 | 140.00 | 127.00 | 139.00 | 139.00 | 35,780 |
| 2023-04-28 | 130.00 | 140.00 | 130.00 | 140.00 | 140.00 | 3,550 |
| 2023-04-26 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 41,560 |
| 2023-04-25 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1,609 |
| 2023-04-24 | 135.00 | 138.00 | 127.00 | 127.00 | 127.00 | 22,903 |
| 2023-04-21 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 27,331 |
| 2023-04-20 | 127.00 | 143.00 | 127.00 | 143.00 | 143.00 | 6,750 |
| 2023-04-19 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 14,800 |
| 2023-04-18 | 130.00 | 135.00 | 126.00 | 126.00 | 126.00 | 88,859 |
| 2023-04-17 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 50,060 |
| 2023-04-14 | 130.00 | 149.00 | 130.00 | 130.00 | 130.00 | 15,222 |
| 2023-04-13 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 55,075 |
| 2023-04-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 41,432 |
| 2023-04-11 | 164.00 | 164.00 | 132.00 | 149.00 | 149.00 | 17,743 |
| 2023-04-06 | 140.00 | 155.00 | 140.00 | 155.00 | 155.00 | 2,511 |
| 2023-04-05 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2023-04-04 | 128.00 | 147.00 | 128.00 | 147.00 | 147.00 | 2,000 |
| 2023-04-03 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 800 |
| 2023-03-31 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2,000 |
| 2023-03-30 | 128.00 | 150.00 | 126.00 | 126.00 | 126.00 | 24,053 |
| 2023-03-29 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 43,017 |
| 2023-03-28 | 125.00 | 145.00 | 120.00 | 126.00 | 126.00 | 142,877 |
| 2023-03-27 | 115.00 | 130.00 | 105.00 | 130.00 | 130.00 | 163,000 |
| 2023-03-24 | 123.00 | 125.00 | 115.00 | 125.00 | 125.00 | 223,788 |
| 2023-03-23 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 11,909 |
| 2023-03-22 | 130.00 | 130.00 | 120.00 | 122.00 | 122.00 | 29,370 |
| 2023-03-20 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 38,739 |
| 2023-03-17 | 120.00 | 130.00 | 119.00 | 130.00 | 130.00 | 48,500 |
| 2023-03-16 | 128.00 | 128.00 | 118.00 | 118.00 | 118.00 | 158,670 |
| 2023-03-15 | 149.00 | 149.00 | 128.00 | 129.00 | 129.00 | 505,184 |
| 2023-03-14 | 135.00 | 145.00 | 134.00 | 135.00 | 135.00 | 25,430 |
| 2023-03-13 | 136.00 | 153.00 | 135.00 | 153.00 | 153.00 | 119,035 |
| 2023-03-10 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 7,500 |
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.