Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 380.00 | 395.00 | 371.00 | 371.00 | 371.00 | 57,100 |
| 2025-02-11 | 382.00 | 397.00 | 380.00 | 380.00 | 380.00 | 104,300 |
| 2025-02-10 | 381.00 | 398.00 | 381.00 | 390.00 | 390.00 | 56,485 |
| 2025-02-07 | 390.00 | 396.00 | 381.00 | 385.00 | 385.00 | 100,374 |
| 2025-02-06 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | 29,000 |
| 2025-02-05 | 397.00 | 397.00 | 380.00 | 396.00 | 396.00 | 31,817 |
| 2025-02-04 | 381.00 | 399.00 | 381.00 | 385.00 | 385.00 | 31,154 |
| 2025-02-03 | 385.00 | 385.00 | 370.00 | 384.00 | 384.00 | 48,819 |
| 2025-01-31 | 397.00 | 397.00 | 390.00 | 397.00 | 397.00 | 150,024 |
| 2025-01-30 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 361 |
| 2025-01-29 | 385.00 | 395.00 | 375.00 | 393.00 | 393.00 | 110,756 |
| 2025-01-28 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 3,000 |
| 2025-01-27 | 389.00 | 397.00 | 360.00 | 389.00 | 389.00 | 41,975 |
| 2025-01-24 | 403.00 | 410.00 | 365.00 | 400.00 | 400.00 | 68,273 |
| 2025-01-23 | 417.00 | 425.00 | 394.00 | 397.00 | 397.00 | 361,776 |
| 2025-01-22 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2025-01-21 | 418.00 | 419.00 | 410.00 | 419.00 | 419.00 | 41,317 |
| 2025-01-20 | 381.00 | 420.00 | 381.00 | 400.00 | 400.00 | 232,844 |
| 2025-01-17 | 390.00 | 396.00 | 369.00 | 396.00 | 396.00 | 56,821 |
| 2025-01-16 | 390.00 | 390.00 | 361.00 | 376.00 | 376.00 | 89,306 |
| 2025-01-15 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 22,578 |
| 2025-01-14 | 380.00 | 394.00 | 380.00 | 380.00 | 380.00 | 6,682 |
| 2025-01-13 | 378.00 | 395.00 | 366.00 | 394.00 | 394.00 | 118,574 |
| 2025-01-10 | 383.00 | 394.00 | 378.00 | 390.00 | 390.00 | 34,700 |
| 2025-01-09 | 383.00 | 395.00 | 383.00 | 383.00 | 383.00 | 10,184 |
| 2025-01-08 | 395.00 | 395.00 | 383.00 | 383.00 | 383.00 | 111,520 |
| 2025-01-07 | 383.00 | 397.00 | 383.00 | 385.00 | 385.00 | 29,017 |
| 2025-01-06 | 384.00 | 399.00 | 384.00 | 397.00 | 397.00 | 16,123 |
| 2025-01-03 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2025-01-02 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2024-12-31 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2024-12-30 | 400.00 | 400.00 | 379.00 | 394.00 | 394.00 | 13,660 |
| 2024-12-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-12-24 | 400.00 | 400.00 | 399.00 | 400.00 | 400.00 | 3,000 |
| 2024-12-23 | 399.00 | 399.00 | 365.00 | 397.00 | 397.00 | 439 |
| 2024-12-20 | 350.00 | 400.00 | 332.00 | 380.00 | 380.00 | 31,841 |
| 2024-12-19 | 367.00 | 389.00 | 351.00 | 371.00 | 371.00 | 136,950 |
| 2024-12-18 | 390.00 | 390.00 | 356.00 | 375.00 | 375.00 | 11,287 |
| 2024-12-17 | 400.00 | 400.00 | 356.00 | 377.00 | 377.00 | 74,592 |
| 2024-12-13 | 400.00 | 410.00 | 373.00 | 394.00 | 394.00 | 150,212 |
| 2024-12-12 | 391.00 | 414.00 | 391.00 | 400.00 | 400.00 | 40,126 |
| 2024-12-11 | 418.00 | 425.00 | 389.00 | 411.00 | 411.00 | 125,695 |
| 2024-12-10 | 410.00 | 424.00 | 386.00 | 418.00 | 418.00 | 133,628 |
| 2024-12-09 | 425.00 | 425.00 | 417.00 | 424.00 | 424.00 | 28,874 |
| 2024-12-06 | 410.00 | 420.00 | 388.00 | 420.00 | 420.00 | 205,235 |
| 2024-12-05 | 429.00 | 429.00 | 404.00 | 425.00 | 425.00 | 80,242 |
| 2024-12-04 | 427.00 | 427.00 | 410.00 | 410.00 | 410.00 | 43,385 |
| 2024-12-03 | 413.00 | 424.00 | 413.00 | 420.00 | 420.00 | 86,703 |
| 2024-12-02 | 412.00 | 439.00 | 410.00 | 411.00 | 411.00 | 33,119 |
| 2024-11-29 | 430.00 | 448.00 | 385.00 | 440.00 | 440.00 | 422,867 |
| 2024-11-28 | 435.00 | 459.00 | 420.00 | 420.00 | 420.00 | 62,834 |
| 2024-11-27 | 464.00 | 464.00 | 450.00 | 450.00 | 450.00 | 10,705 |
| 2024-11-26 | 467.00 | 467.00 | 450.00 | 450.00 | 450.00 | 24,423 |
| 2024-11-25 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 0 |
| 2024-11-22 | 454.00 | 467.00 | 450.00 | 467.00 | 467.00 | 86,993 |
| 2024-11-21 | 453.00 | 458.00 | 436.00 | 437.00 | 437.00 | 2,801 |
| 2024-11-20 | 464.00 | 466.00 | 450.00 | 465.00 | 465.00 | 92,275 |
| 2024-11-19 | 451.00 | 464.00 | 451.00 | 464.00 | 464.00 | 9,782 |
| 2024-11-18 | 454.00 | 469.00 | 450.00 | 451.00 | 451.00 | 136,711 |
| 2024-11-15 | 464.00 | 465.00 | 454.00 | 460.00 | 460.00 | 144,515 |
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.