Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 450.00 | 470.00 | 432.00 | 455.00 | 455.00 | 367,861 |
| 2024-11-13 | 432.00 | 450.00 | 432.00 | 450.00 | 450.00 | 36,628 |
| 2024-11-12 | 449.00 | 454.00 | 431.00 | 453.00 | 453.00 | 105,957 |
| 2024-11-11 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 63,138 |
| 2024-11-08 | 460.00 | 460.00 | 402.00 | 452.00 | 452.00 | 21,313 |
| 2024-11-07 | 436.00 | 460.00 | 436.00 | 460.00 | 460.00 | 109,816 |
| 2024-11-06 | 445.00 | 446.00 | 436.00 | 446.00 | 446.00 | 78,350 |
| 2024-11-05 | 436.00 | 445.00 | 430.00 | 445.00 | 445.00 | 72,542 |
| 2024-11-04 | 435.00 | 435.00 | 430.00 | 435.00 | 435.00 | 6,438 |
| 2024-11-01 | 424.00 | 435.00 | 418.00 | 435.00 | 435.00 | 70,953 |
| 2024-10-31 | 426.00 | 426.00 | 410.00 | 425.00 | 425.00 | 34,889 |
| 2024-10-30 | 440.00 | 440.00 | 435.00 | 436.00 | 436.00 | 23,237 |
| 2024-10-29 | 426.00 | 432.00 | 426.00 | 432.00 | 432.00 | 4,144 |
| 2024-10-28 | 444.00 | 444.00 | 426.00 | 426.00 | 426.00 | 20,640 |
| 2024-10-25 | 412.00 | 445.00 | 412.00 | 445.00 | 445.00 | 113,742 |
| 2024-10-24 | 440.00 | 445.00 | 415.00 | 445.00 | 445.00 | 49,278 |
| 2024-10-23 | 435.00 | 445.00 | 410.00 | 444.00 | 444.00 | 29,462 |
| 2024-10-22 | 440.00 | 445.00 | 422.00 | 445.00 | 445.00 | 17,340 |
| 2024-10-21 | 435.00 | 444.00 | 410.00 | 430.00 | 430.00 | 68,535 |
| 2024-10-18 | 434.00 | 434.00 | 400.00 | 422.00 | 422.00 | 51,658 |
| 2024-10-17 | 422.00 | 422.00 | 415.00 | 415.00 | 415.00 | 8,779 |
| 2024-10-16 | 439.00 | 439.00 | 395.00 | 422.00 | 422.00 | 72,654 |
| 2024-10-15 | 400.00 | 420.00 | 382.00 | 400.00 | 400.00 | 198,922 |
| 2024-10-14 | 380.00 | 439.00 | 370.00 | 400.00 | 400.00 | 266,426 |
| 2024-10-11 | 425.00 | 430.00 | 370.00 | 428.00 | 428.00 | 127,809 |
| 2024-10-10 | 445.00 | 449.00 | 409.00 | 430.00 | 430.00 | 87,292 |
| 2024-10-09 | 446.00 | 446.00 | 445.00 | 446.00 | 446.00 | 4,402 |
| 2024-10-08 | 418.00 | 448.00 | 418.00 | 448.00 | 448.00 | 4,746 |
| 2024-10-07 | 449.00 | 449.00 | 430.00 | 449.00 | 449.00 | 203,661 |
| 2024-10-04 | 450.00 | 450.00 | 435.00 | 440.00 | 440.00 | 22,629 |
| 2024-10-03 | 468.00 | 470.00 | 430.00 | 446.00 | 446.00 | 57,279 |
| 2024-10-02 | 490.00 | 490.00 | 455.00 | 455.00 | 455.00 | 80,800 |
| 2024-10-01 | 494.00 | 494.00 | 471.00 | 490.00 | 490.00 | 63,786 |
| 2024-09-30 | 488.00 | 494.00 | 460.00 | 494.00 | 494.00 | 26,244 |
| 2024-09-27 | 459.00 | 459.00 | 450.00 | 459.00 | 459.00 | 119,497 |
| 2024-09-26 | 459.00 | 475.00 | 450.00 | 459.00 | 459.00 | 253,644 |
| 2024-09-25 | 449.00 | 459.00 | 440.00 | 450.00 | 450.00 | 111,229 |
| 2024-09-23 | 459.00 | 460.00 | 430.00 | 430.00 | 430.00 | 84,072 |
| 2024-09-20 | 411.00 | 460.00 | 378.00 | 455.00 | 455.00 | 183,400 |
| 2024-09-19 | 442.00 | 460.00 | 425.00 | 460.00 | 460.00 | 255,341 |
| 2024-09-18 | 440.00 | 455.00 | 435.00 | 455.00 | 455.00 | 130,144 |
| 2024-09-17 | 426.00 | 460.00 | 425.00 | 440.00 | 440.00 | 268,061 |
| 2024-09-16 | 447.00 | 447.00 | 407.00 | 423.00 | 423.00 | 553,320 |
| 2024-09-13 | 400.00 | 455.00 | 400.00 | 428.00 | 428.00 | 146,487 |
| 2024-09-12 | 355.00 | 389.00 | 355.00 | 385.00 | 385.00 | 445,686 |
| 2024-09-11 | 354.00 | 355.00 | 350.00 | 355.00 | 355.00 | 101,688 |
| 2024-09-10 | 340.00 | 354.00 | 336.00 | 341.00 | 341.00 | 126,967 |
| 2024-09-09 | 326.00 | 349.00 | 326.00 | 340.00 | 340.00 | 243,964 |
| 2024-09-06 | 325.00 | 337.00 | 320.00 | 326.00 | 326.00 | 366,710 |
| 2024-09-05 | 325.00 | 329.00 | 320.00 | 320.00 | 320.00 | 57,776 |
| 2024-09-04 | 320.00 | 325.00 | 315.00 | 315.00 | 315.00 | 32,799 |
| 2024-09-03 | 315.00 | 320.00 | 284.00 | 320.00 | 320.00 | 139,599 |
| 2024-09-02 | 325.00 | 325.00 | 310.00 | 320.00 | 320.00 | 116,042 |
| 2024-08-30 | 300.00 | 324.00 | 295.00 | 321.00 | 321.00 | 113,970 |
| 2024-08-29 | 290.00 | 300.00 | 290.00 | 298.00 | 298.00 | 137,081 |
| 2024-08-28 | 299.00 | 299.00 | 285.00 | 285.00 | 285.00 | 65,009 |
| 2024-08-27 | 287.00 | 290.00 | 287.00 | 290.00 | 290.00 | 15,528 |
| 2024-08-26 | 287.00 | 288.00 | 276.00 | 288.00 | 288.00 | 102,005 |
| 2024-08-23 | 284.00 | 287.00 | 270.00 | 287.00 | 287.00 | 15,687 |
| 2024-08-22 | 287.00 | 287.00 | 275.00 | 285.00 | 285.00 | 10,867 |
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.