Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-08-06 | 401.00 | 402.00 | 401.00 | 402.00 | 402.00 | 10,000 |
| 2025-08-05 | 399.00 | 404.00 | 399.00 | 404.00 | 404.00 | 166,254 |
| 2025-08-04 | 393.00 | 393.00 | 373.00 | 393.00 | 393.00 | 111,750 |
| 2025-08-01 | 380.00 | 393.00 | 373.00 | 393.00 | 393.00 | 69,402 |
| 2025-07-31 | 378.00 | 388.00 | 377.00 | 385.00 | 385.00 | 20,905 |
| 2025-07-30 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 17 |
| 2025-07-29 | 380.00 | 389.00 | 378.00 | 389.00 | 389.00 | 23,299 |
| 2025-07-28 | 398.00 | 398.00 | 378.00 | 378.00 | 378.00 | 67,101 |
| 2025-07-25 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | 6,844 |
| 2025-07-24 | 390.00 | 390.00 | 387.00 | 387.00 | 387.00 | 16,857 |
| 2025-07-23 | 390.00 | 400.00 | 378.00 | 400.00 | 400.00 | 52,798 |
| 2025-07-22 | 400.00 | 400.00 | 390.00 | 398.00 | 398.00 | 116,985 |
| 2025-07-21 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 10,000 |
| 2025-07-18 | 409.00 | 410.00 | 395.00 | 400.00 | 400.00 | 149,361 |
| 2025-07-17 | 395.00 | 400.00 | 390.00 | 400.00 | 400.00 | 17,280 |
| 2025-07-16 | 390.00 | 395.00 | 390.00 | 395.00 | 395.00 | 7,850 |
| 2025-07-15 | 389.00 | 400.00 | 389.00 | 400.00 | 400.00 | 95,722 |
| 2025-07-14 | 389.00 | 400.00 | 389.00 | 400.00 | 400.00 | 30,200 |
| 2025-07-11 | 400.00 | 400.00 | 387.00 | 400.00 | 400.00 | 22,750 |
| 2025-07-10 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 50,441 |
| 2025-07-09 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 126,490 |
| 2025-07-08 | 384.00 | 400.00 | 383.00 | 400.00 | 400.00 | 177,090 |
| 2025-07-07 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1,000 |
| 2025-07-04 | 395.00 | 395.00 | 383.00 | 395.00 | 395.00 | 15,478 |
| 2025-07-03 | 399.00 | 400.00 | 385.00 | 400.00 | 400.00 | 12,715 |
| 2025-07-02 | 383.00 | 400.00 | 383.00 | 400.00 | 400.00 | 870 |
| 2025-07-01 | 384.00 | 400.00 | 383.00 | 400.00 | 400.00 | 82,375 |
| 2025-06-30 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 332 |
| 2025-06-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 484 |
| 2025-06-26 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 72 |
| 2025-06-25 | 385.00 | 400.00 | 384.00 | 400.00 | 400.00 | 6,778 |
| 2025-06-24 | 399.00 | 399.00 | 383.00 | 383.00 | 383.00 | 12,907 |
| 2025-06-23 | 404.00 | 404.00 | 387.00 | 387.00 | 387.00 | 20,399 |
| 2025-06-20 | 396.00 | 410.00 | 395.00 | 401.00 | 401.00 | 414,066 |
| 2025-06-19 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 34 |
| 2025-06-18 | 386.00 | 410.00 | 386.00 | 410.00 | 410.00 | 50,772 |
| 2025-06-17 | 400.00 | 408.00 | 385.00 | 385.00 | 385.00 | 12,548 |
| 2025-06-13 | 390.00 | 400.00 | 376.00 | 400.00 | 400.00 | 52,930 |
| 2025-06-12 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 63,686 |
| 2025-06-11 | 384.00 | 385.00 | 384.00 | 384.00 | 384.00 | 120,748 |
| 2025-06-10 | 384.00 | 384.00 | 366.00 | 380.00 | 380.00 | 223,924 |
| 2025-06-09 | 370.00 | 384.00 | 361.00 | 384.00 | 384.00 | 186,786 |
| 2025-06-06 | 365.00 | 370.00 | 360.00 | 370.00 | 370.00 | 14,300 |
| 2025-06-05 | 360.00 | 370.00 | 358.00 | 370.00 | 370.00 | 66,894 |
| 2025-06-04 | 359.00 | 370.00 | 359.00 | 370.00 | 370.00 | 62,989 |
| 2025-06-03 | 370.00 | 370.00 | 359.00 | 370.00 | 370.00 | 53,599 |
| 2025-06-02 | 366.00 | 379.00 | 358.00 | 370.00 | 370.00 | 145,626 |
| 2025-05-30 | 385.00 | 385.00 | 365.00 | 385.00 | 385.00 | 105,530 |
| 2025-05-29 | 388.00 | 388.00 | 371.00 | 385.00 | 385.00 | 231,379 |
| 2025-05-28 | 419.00 | 421.00 | 392.00 | 400.00 | 400.00 | 230,380 |
| 2025-05-27 | 452.00 | 460.00 | 412.00 | 427.00 | 427.00 | 471,090 |
| 2025-05-26 | 431.00 | 454.00 | 423.00 | 451.00 | 451.00 | 165,200 |
| 2025-05-23 | 455.00 | 469.00 | 430.00 | 450.00 | 450.00 | 455,318 |
| 2025-05-22 | 420.00 | 470.00 | 420.00 | 450.00 | 450.00 | 454,696 |
| 2025-05-21 | 380.00 | 410.00 | 380.00 | 410.00 | 410.00 | 952,927 |
| 2025-05-20 | 330.00 | 380.00 | 312.00 | 371.00 | 371.00 | 528,473 |
| 2025-05-19 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 31,698 |
| 2025-05-16 | 329.00 | 329.00 | 305.00 | 305.00 | 305.00 | 127,680 |
| 2025-05-15 | 305.00 | 330.00 | 300.00 | 330.00 | 330.00 | 76,709 |
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.