Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 54,885 |
| 2022-12-08 | 129.00 | 135.00 | 129.00 | 134.00 | 134.00 | 179,426 |
| 2022-12-07 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 60 |
| 2022-12-06 | 129.00 | 130.00 | 120.00 | 129.00 | 129.00 | 245,531 |
| 2022-12-05 | 118.00 | 130.00 | 111.00 | 120.00 | 120.00 | 536,332 |
| 2022-12-02 | 126.00 | 126.00 | 110.00 | 110.00 | 110.00 | 620,785 |
| 2022-12-01 | 120.00 | 135.00 | 120.00 | 129.00 | 129.00 | 1,151,119 |
| 2022-11-30 | 106.00 | 120.00 | 104.00 | 120.00 | 120.00 | 1,284,355 |
| 2022-11-29 | 97.000 | 110.00 | 97.000 | 106.00 | 106.00 | 932,074 |
| 2022-11-28 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 71,177 |
| 2022-11-25 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-11-24 | 103.00 | 103.00 | 94.000 | 103.00 | 103.00 | 152,769 |
| 2022-11-23 | 98.000 | 98.000 | 94.000 | 97.000 | 97.000 | 171,727 |
| 2022-11-22 | 104.00 | 104.00 | 98.000 | 101.00 | 101.00 | 83,276 |
| 2022-11-21 | 99.000 | 104.00 | 99.000 | 100.00 | 100.00 | 9,023 |
| 2022-11-18 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | 57,557 |
| 2022-11-17 | 95.000 | 109.00 | 95.000 | 102.00 | 102.00 | 160,967 |
| 2022-11-16 | 94.000 | 100.00 | 93.000 | 100.00 | 100.00 | 857,258 |
| 2022-11-15 | 100.00 | 100.00 | 88.000 | 93.000 | 93.000 | 418,594 |
| 2022-11-14 | 92.000 | 99.000 | 88.000 | 99.000 | 99.000 | 136,421 |
| 2022-11-11 | 88.000 | 100.00 | 88.000 | 100.00 | 100.00 | 50,215 |
| 2022-11-10 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2022-11-09 | 92.000 | 94.000 | 92.000 | 94.000 | 94.000 | 4,400 |
| 2022-11-08 | 91.000 | 94.000 | 89.000 | 94.000 | 94.000 | 162,535 |
| 2022-11-07 | 91.000 | 95.000 | 91.000 | 92.000 | 92.000 | 162,596 |
| 2022-11-04 | 94.000 | 100.00 | 92.000 | 92.000 | 92.000 | 83,043 |
| 2022-11-03 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 500 |
| 2022-11-02 | 95.000 | 98.000 | 95.000 | 95.000 | 95.000 | 119,638 |
| 2022-11-01 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 34,023 |
| 2022-10-31 | 109.00 | 109.00 | 100.00 | 100.00 | 100.00 | 54,480 |
| 2022-10-28 | 102.00 | 110.00 | 102.00 | 110.00 | 110.00 | 95,757 |
| 2022-10-27 | 98.000 | 105.00 | 98.000 | 102.00 | 102.00 | 112,134 |
| 2022-10-26 | 90.000 | 98.000 | 84.000 | 98.000 | 98.000 | 34,893 |
| 2022-10-25 | 90.000 | 95.000 | 82.000 | 95.000 | 95.000 | 129,064 |
| 2022-10-24 | 83.000 | 90.000 | 83.000 | 90.000 | 90.000 | 5,345 |
| 2022-10-21 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,450 |
| 2022-10-20 | 89.000 | 97.000 | 86.000 | 97.000 | 97.000 | 743,886 |
| 2022-10-19 | 96.000 | 139.00 | 88.000 | 88.000 | 88.000 | 154,870 |
| 2022-10-18 | 86.000 | 88.000 | 84.000 | 88.000 | 88.000 | 57,089 |
| 2022-10-17 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 300 |
| 2022-10-14 | 89.000 | 96.000 | 89.000 | 96.000 | 96.000 | 452,090 |
| 2022-10-13 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2022-10-12 | 87.000 | 89.000 | 83.000 | 89.000 | 89.000 | 39,117 |
| 2022-10-11 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 108,117 |
| 2022-10-10 | 85.000 | 90.000 | 85.000 | 90.000 | 90.000 | 45,170 |
| 2022-10-07 | 85.000 | 89.000 | 85.000 | 89.000 | 89.000 | 53,228 |
| 2022-10-06 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 2,000 |
| 2022-10-05 | 89.000 | 89.000 | 85.000 | 85.000 | 85.000 | 23,065 |
| 2022-10-04 | 80.000 | 90.000 | 79.000 | 86.000 | 86.000 | 263,737 |
| 2022-10-03 | 80.000 | 90.000 | 80.000 | 80.000 | 80.000 | 131,715 |
| 2022-09-30 | 95.000 | 95.000 | 80.000 | 80.000 | 80.000 | 29,018 |
| 2022-09-29 | 85.000 | 90.000 | 85.000 | 90.000 | 90.000 | 38,947 |
| 2022-09-28 | 89.000 | 89.000 | 77.000 | 79.000 | 79.000 | 108,598 |
| 2022-09-27 | 78.000 | 90.000 | 78.000 | 90.000 | 90.000 | 70,534 |
| 2022-09-26 | 90.000 | 90.000 | 77.000 | 77.000 | 77.000 | 832,229 |
| 2022-09-23 | 95.000 | 95.000 | 87.000 | 87.000 | 87.000 | 282,350 |
| 2022-09-22 | 96.000 | 96.000 | 90.000 | 96.000 | 96.000 | 78,252 |
| 2022-09-21 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 5,000 |
| 2022-09-20 | 98.000 | 100.00 | 90.000 | 90.000 | 90.000 | 505,098 |
| 2022-09-19 | 90.000 | 100.00 | 90.000 | 91.000 | 91.000 | 907,540 |
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.