Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 649.00 | 667.00 | 635.00 | 650.00 | 650.00 | 413,484 |
| 2026-04-23 | 630.00 | 672.00 | 630.00 | 647.00 | 647.00 | 386,938 |
| 2026-04-22 | 599.00 | 650.00 | 599.00 | 625.00 | 625.00 | 759,992 |
| 2026-04-21 | 599.00 | 599.00 | 571.00 | 589.00 | 589.00 | 25,075 |
| 2026-04-20 | 598.00 | 600.00 | 572.00 | 600.00 | 600.00 | 156,037 |
| 2026-04-17 | 580.00 | 595.00 | 571.00 | 575.00 | 575.00 | 71,761 |
| 2026-04-16 | 582.00 | 598.00 | 563.00 | 571.00 | 571.00 | 3,764,395 |
| 2026-04-15 | 570.00 | 595.00 | 569.00 | 582.00 | 582.00 | 86,867 |
| 2026-04-14 | 551.00 | 570.00 | 549.56 | 570.00 | 570.00 | 14,555,599 |
| 2026-04-13 | 552.00 | 580.00 | 549.00 | 551.00 | 551.00 | 17,771 |
| 2026-04-10 | 550.00 | 580.00 | 531.00 | 580.00 | 580.00 | 55,358 |
| 2026-04-09 | 570.00 | 570.00 | 551.00 | 565.00 | 565.00 | 112,882 |
| 2026-04-08 | 539.00 | 579.00 | 519.00 | 579.00 | 579.00 | 627,877 |
| 2026-04-07 | 529.00 | 529.00 | 505.00 | 525.00 | 525.00 | 151,712 |
| 2026-04-02 | 515.00 | 516.00 | 515.00 | 515.00 | 515.00 | 129,086 |
| 2026-04-01 | 525.00 | 548.00 | 503.00 | 531.00 | 531.00 | 297,306 |
| 2026-03-31 | 524.00 | 524.00 | 501.00 | 522.00 | 522.00 | 214,768 |
| 2026-03-30 | 524.00 | 524.00 | 496.00 | 509.00 | 509.00 | 22,821 |
| 2026-03-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 30,330 |
| 2026-03-26 | 520.00 | 520.00 | 500.00 | 519.00 | 519.00 | 98,917 |
| 2026-03-25 | 533.00 | 534.00 | 512.00 | 529.00 | 529.00 | 65,052 |
| 2026-03-24 | 519.00 | 519.00 | 489.00 | 489.00 | 489.00 | 16,908 |
| 2026-03-23 | 540.00 | 540.00 | 475.00 | 526.00 | 526.00 | 243,580 |
| 2026-03-20 | 500.00 | 515.00 | 485.00 | 510.00 | 510.00 | 333,228 |
| 2026-03-19 | 529.00 | 529.00 | 471.00 | 475.00 | 475.00 | 123,977 |
| 2026-03-18 | 512.00 | 517.00 | 490.00 | 501.00 | 501.00 | 123,662 |
| 2026-03-17 | 511.00 | 523.00 | 489.00 | 504.00 | 504.00 | 123,860 |
| 2026-03-16 | 529.00 | 529.00 | 499.00 | 513.00 | 513.00 | 45,427 |
| 2026-03-13 | 539.00 | 539.00 | 485.00 | 530.00 | 530.00 | 68,750 |
| 2026-03-12 | 506.00 | 531.00 | 491.00 | 504.00 | 504.00 | 353,913 |
| 2026-03-11 | 513.00 | 552.00 | 510.00 | 552.00 | 552.00 | 1,080,866 |
| 2026-03-10 | 554.00 | 554.00 | 512.00 | 512.00 | 512.00 | 167,025 |
| 2026-03-09 | 555.00 | 555.00 | 513.00 | 525.00 | 525.00 | 246,673 |
| 2026-03-06 | 544.00 | 553.00 | 516.00 | 535.00 | 535.00 | 401,777 |
| 2026-03-05 | 539.00 | 554.00 | 517.00 | 532.00 | 532.00 | 1,314,040 |
| 2026-03-04 | 549.00 | 549.00 | 511.00 | 519.00 | 519.00 | 1,664,315 |
| 2026-03-03 | 579.00 | 579.00 | 466.00 | 522.00 | 522.00 | 244,366 |
| 2026-03-02 | 560.00 | 585.00 | 540.00 | 555.00 | 555.00 | 579,177 |
| 2026-02-27 | 529.00 | 600.00 | 510.00 | 580.00 | 580.00 | 4,529,305 |
| 2026-02-26 | 470.00 | 535.00 | 457.00 | 530.00 | 530.00 | 706,237 |
| 2026-02-25 | 440.00 | 478.00 | 433.00 | 478.00 | 478.00 | 720,294 |
| 2026-02-24 | 448.00 | 448.00 | 428.00 | 430.00 | 430.00 | 49,895 |
| 2026-02-23 | 440.00 | 449.00 | 425.00 | 449.00 | 449.00 | 181,263 |
| 2026-02-20 | 420.00 | 450.00 | 420.00 | 450.00 | 450.00 | 645,714 |
| 2026-02-19 | 426.00 | 449.00 | 416.00 | 428.00 | 428.00 | 914,807 |
| 2026-02-18 | 431.00 | 440.00 | 425.00 | 430.00 | 430.00 | 270,346 |
| 2026-02-17 | 427.00 | 440.00 | 427.00 | 430.00 | 430.00 | 31,887 |
| 2026-02-16 | 440.00 | 445.00 | 424.00 | 445.00 | 445.00 | 436,034 |
| 2026-02-13 | 430.00 | 430.00 | 424.00 | 429.00 | 429.00 | 1,001 |
| 2026-02-12 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | 14,600 |
| 2026-02-11 | 449.00 | 449.00 | 425.00 | 434.00 | 434.00 | 35,297 |
| 2026-02-10 | 435.00 | 436.00 | 425.00 | 429.00 | 429.00 | 211,599 |
| 2026-02-09 | 442.00 | 442.00 | 435.00 | 442.00 | 442.00 | 25,060 |
| 2026-02-06 | 431.00 | 450.00 | 425.00 | 450.00 | 450.00 | 1,331,201 |
| 2026-02-05 | 433.00 | 444.00 | 431.00 | 436.00 | 436.00 | 111,326 |
| 2026-02-04 | 439.00 | 440.00 | 433.00 | 439.00 | 439.00 | 63,513 |
| 2026-02-03 | 435.00 | 445.00 | 431.00 | 431.00 | 431.00 | 95,130 |
| 2026-02-02 | 430.00 | 439.00 | 423.00 | 439.00 | 439.00 | 609,282 |
| 2026-01-30 | 423.00 | 438.00 | 423.00 | 438.00 | 438.00 | 40,551 |
| 2026-01-29 | 424.00 | 439.00 | 424.00 | 439.00 | 439.00 | 14,200 |
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.