Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 665.00 | 680.00 | 641.00 | 672.00 | 672.00 | 138,338 |
| 2026-07-21 | 700.00 | 700.00 | 676.00 | 676.00 | 676.00 | 121,336 |
| 2026-07-20 | 704.00 | 715.00 | 696.00 | 700.00 | 700.00 | 349,516 |
| 2026-07-17 | 719.00 | 720.00 | 695.00 | 704.00 | 704.00 | 195,457 |
| 2026-07-16 | 705.00 | 744.00 | 704.00 | 704.00 | 704.00 | 182,914 |
| 2026-07-15 | 704.00 | 715.00 | 681.00 | 704.00 | 704.00 | 1,535,383 |
| 2026-07-14 | 704.00 | 714.00 | 693.00 | 700.00 | 700.00 | 97,872 |
| 2026-07-13 | 719.00 | 719.00 | 690.00 | 712.00 | 712.00 | 23,826 |
| 2026-07-10 | 699.00 | 706.00 | 684.00 | 700.00 | 700.00 | 42,467 |
| 2026-07-09 | 685.00 | 724.00 | 685.00 | 687.00 | 687.00 | 229,351 |
| 2026-07-08 | 680.00 | 694.00 | 679.00 | 685.00 | 685.00 | 239,713 |
| 2026-07-07 | 685.00 | 685.00 | 672.00 | 675.00 | 675.00 | 147,597 |
| 2026-07-06 | 670.00 | 680.00 | 661.00 | 675.00 | 675.00 | 113,948 |
| 2026-07-03 | 665.00 | 665.00 | 642.00 | 650.00 | 650.00 | 32,677 |
| 2026-07-02 | 677.00 | 687.00 | 641.00 | 670.00 | 670.00 | 1,447,005 |
| 2026-07-01 | 650.00 | 678.00 | 638.00 | 677.00 | 677.00 | 254,304 |
| 2026-06-30 | 640.00 | 650.00 | 638.00 | 650.00 | 650.00 | 315,803 |
| 2026-06-29 | 625.00 | 648.00 | 620.00 | 645.00 | 645.00 | 465,039 |
| 2026-06-26 | 615.00 | 616.00 | 615.00 | 616.00 | 616.00 | 72 |
| 2026-06-25 | 613.00 | 628.00 | 613.00 | 628.00 | 628.00 | 4,731 |
| 2026-06-24 | 632.00 | 632.00 | 615.00 | 629.00 | 629.00 | 1,589 |
| 2026-06-23 | 613.00 | 630.00 | 612.00 | 630.00 | 630.00 | 19,458 |
| 2026-06-22 | 630.00 | 635.00 | 613.00 | 635.00 | 635.00 | 9,950 |
| 2026-06-19 | 640.00 | 640.00 | 639.00 | 639.00 | 639.00 | 1,009 |
| 2026-06-18 | 650.00 | 650.00 | 621.00 | 642.00 | 642.00 | 84,525 |
| 2026-06-17 | 649.00 | 678.00 | 614.00 | 659.00 | 659.00 | 73,211 |
| 2026-06-15 | 643.00 | 669.00 | 614.00 | 646.00 | 646.00 | 131,142 |
| 2026-06-12 | 689.00 | 689.00 | 655.00 | 655.00 | 655.00 | 231,689 |
| 2026-06-11 | 653.00 | 653.00 | 642.00 | 649.00 | 649.00 | 65,010 |
| 2026-06-10 | 658.00 | 670.00 | 658.00 | 670.00 | 670.00 | 24,475 |
| 2026-06-09 | 669.00 | 679.00 | 652.00 | 658.00 | 658.00 | 160,993 |
| 2026-06-08 | 661.00 | 688.00 | 661.00 | 688.00 | 688.00 | 6,020 |
| 2026-06-05 | 694.00 | 694.00 | 678.00 | 678.00 | 678.00 | 102,186 |
| 2026-06-04 | 679.00 | 693.00 | 679.00 | 693.00 | 693.00 | 95,991 |
| 2026-06-03 | 642.00 | 670.00 | 613.00 | 670.00 | 670.00 | 164,474 |
| 2026-06-02 | 640.00 | 654.00 | 640.00 | 650.00 | 650.00 | 11,562 |
| 2026-06-01 | 639.00 | 655.00 | 613.00 | 650.00 | 650.00 | 231,832 |
| 2026-05-29 | 695.00 | 695.00 | 620.00 | 669.00 | 669.00 | 329,618 |
| 2026-05-28 | 709.00 | 709.00 | 675.00 | 690.00 | 690.00 | 120,005 |
| 2026-05-27 | 714.00 | 714.00 | 686.00 | 690.00 | 690.00 | 14,691 |
| 2026-05-26 | 715.00 | 715.00 | 689.00 | 700.00 | 700.00 | 599,555 |
| 2026-05-25 | 710.00 | 715.00 | 700.00 | 712.00 | 712.00 | 54,406 |
| 2026-05-22 | 700.00 | 719.00 | 700.00 | 715.00 | 715.00 | 38,393 |
| 2026-05-21 | 729.00 | 734.00 | 700.00 | 720.00 | 720.00 | 83,820 |
| 2026-05-20 | 720.00 | 720.00 | 700.00 | 717.00 | 717.00 | 38,145 |
| 2026-05-19 | 734.00 | 734.00 | 698.00 | 710.00 | 710.00 | 165,411 |
| 2026-05-18 | 735.00 | 735.00 | 700.00 | 709.00 | 709.00 | 239,331 |
| 2026-05-15 | 697.00 | 780.00 | 661.00 | 720.00 | 720.00 | 1,121,796 |
| 2026-05-14 | 679.00 | 699.00 | 673.00 | 680.00 | 680.00 | 391,256 |
| 2026-05-13 | 668.00 | 680.00 | 664.00 | 673.00 | 673.00 | 146,898 |
| 2026-05-12 | 669.00 | 669.00 | 644.00 | 661.00 | 661.00 | 13,022 |
| 2026-05-11 | 658.00 | 669.00 | 645.00 | 661.00 | 661.00 | 220,643 |
| 2026-05-08 | 650.00 | 658.00 | 650.00 | 654.00 | 654.00 | 19,715 |
| 2026-05-07 | 620.00 | 644.00 | 620.00 | 640.00 | 640.00 | 355,770 |
| 2026-05-06 | 659.00 | 659.00 | 601.00 | 612.00 | 612.00 | 230,077 |
| 2026-05-05 | 638.00 | 650.00 | 638.00 | 645.00 | 645.00 | 1,072,240 |
| 2026-05-04 | 641.00 | 659.00 | 638.00 | 640.00 | 640.00 | 116,486 |
| 2026-04-30 | 650.00 | 650.00 | 640.00 | 642.00 | 642.00 | 27,600 |
| 2026-04-29 | 640.00 | 650.00 | 638.00 | 648.00 | 648.00 | 84,449 |
| 2026-04-28 | 649.00 | 668.00 | 591.00 | 640.00 | 640.00 | 142,634 |
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.