Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 144.00 | 155.00 | 140.00 | 155.00 | 155.00 | 223,222 |
| 2023-03-08 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 120,500 |
| 2023-03-07 | 145.00 | 155.00 | 139.00 | 139.00 | 139.00 | 323,836 |
| 2023-03-06 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 35,000 |
| 2023-03-03 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 15,098 |
| 2023-03-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-03-01 | 146.00 | 151.00 | 140.00 | 140.00 | 140.00 | 834,954 |
| 2023-02-28 | 150.00 | 151.00 | 146.00 | 146.00 | 146.00 | 29,163 |
| 2023-02-27 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 108,373 |
| 2023-02-24 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2023-02-23 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 18,000 |
| 2023-02-22 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 203,635 |
| 2023-02-21 | 153.00 | 164.00 | 150.00 | 150.00 | 150.00 | 133,777 |
| 2023-02-20 | 153.00 | 159.00 | 153.00 | 159.00 | 159.00 | 47,401 |
| 2023-02-17 | 159.00 | 159.00 | 153.00 | 153.00 | 153.00 | 17,358 |
| 2023-02-16 | 160.00 | 160.00 | 154.00 | 159.00 | 159.00 | 557 |
| 2023-02-15 | 160.00 | 167.00 | 159.00 | 162.00 | 162.00 | 85,323 |
| 2023-02-14 | 162.00 | 162.00 | 153.00 | 162.00 | 162.00 | 121,920 |
| 2023-02-13 | 167.00 | 170.00 | 162.00 | 162.00 | 162.00 | 185,228 |
| 2023-02-10 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 43,415 |
| 2023-02-09 | 152.00 | 167.00 | 152.00 | 166.00 | 166.00 | 17,003 |
| 2023-02-08 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 29,891 |
| 2023-02-07 | 160.00 | 175.00 | 160.00 | 169.00 | 169.00 | 479,621 |
| 2023-02-06 | 166.00 | 166.00 | 160.00 | 160.00 | 160.00 | 124,062 |
| 2023-02-03 | 162.00 | 166.00 | 151.00 | 160.00 | 160.00 | 386,511 |
| 2023-02-02 | 158.00 | 162.00 | 155.00 | 155.00 | 155.00 | 70,606 |
| 2023-02-01 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 112,560 |
| 2023-01-31 | 156.00 | 158.00 | 153.00 | 155.00 | 155.00 | 551,470 |
| 2023-01-30 | 160.00 | 161.00 | 153.00 | 160.00 | 160.00 | 214,429 |
| 2023-01-27 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 60,000 |
| 2023-01-26 | 152.00 | 169.00 | 152.00 | 169.00 | 169.00 | 645,743 |
| 2023-01-25 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 92,781 |
| 2023-01-24 | 158.00 | 165.00 | 153.00 | 153.00 | 153.00 | 74,521 |
| 2023-01-23 | 165.00 | 165.00 | 153.00 | 165.00 | 165.00 | 661,266 |
| 2023-01-20 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 322,586 |
| 2023-01-19 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 194,012 |
| 2023-01-18 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 151,988 |
| 2023-01-17 | 161.00 | 167.00 | 161.00 | 167.00 | 167.00 | 26,011 |
| 2023-01-16 | 162.00 | 167.00 | 162.00 | 162.00 | 162.00 | 369,350 |
| 2023-01-13 | 167.00 | 174.00 | 166.00 | 170.00 | 170.00 | 254,905 |
| 2023-01-12 | 173.00 | 173.00 | 161.00 | 169.00 | 169.00 | 354,958 |
| 2023-01-11 | 164.00 | 173.00 | 163.00 | 173.00 | 173.00 | 540,616 |
| 2023-01-10 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 72,524 |
| 2023-01-09 | 167.00 | 170.00 | 165.00 | 165.00 | 165.00 | 102,109 |
| 2023-01-06 | 171.00 | 175.00 | 167.00 | 167.00 | 167.00 | 206,895 |
| 2023-01-05 | 170.00 | 175.00 | 165.00 | 171.00 | 171.00 | 134,892 |
| 2023-01-04 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 199,040 |
| 2023-01-03 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 160,471 |
| 2022-12-30 | 170.00 | 171.00 | 160.00 | 161.00 | 161.00 | 170,903 |
| 2022-12-29 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | 71,500 |
| 2022-12-28 | 170.00 | 172.00 | 165.00 | 165.00 | 165.00 | 320,706 |
| 2022-12-23 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 228,860 |
| 2022-12-22 | 144.00 | 165.00 | 144.00 | 160.00 | 160.00 | 555,621 |
| 2022-12-21 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 140,198 |
| 2022-12-20 | 128.00 | 144.00 | 124.00 | 138.00 | 138.00 | 410,011 |
| 2022-12-19 | 138.00 | 138.00 | 127.00 | 127.00 | 127.00 | 225,837 |
| 2022-12-15 | 132.00 | 144.00 | 132.00 | 133.00 | 133.00 | 436,439 |
| 2022-12-14 | 139.00 | 149.00 | 127.00 | 148.00 | 148.00 | 293,160 |
| 2022-12-13 | 130.00 | 150.00 | 130.00 | 145.00 | 145.00 | 162,657 |
| 2022-12-12 | 130.00 | 150.00 | 130.00 | 130.00 | 130.00 | 422,142 |
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.