Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 595.00 | 602.00 | 590.00 | 590.00 | 590.00 | 87,328 |
| 2026-10-15 | 571.00 | 595.00 | 571.00 | 586.00 | 586.00 | 93,719 |
| 2026-10-14 | 585.00 | 585.00 | 550.00 | 570.00 | 570.00 | 10,706 |
| 2026-10-13 | 590.00 | 590.00 | 577.00 | 590.00 | 590.00 | 112,191 |
| 2026-10-12 | 600.00 | 600.00 | 574.00 | 590.00 | 590.00 | 4,710 |
| 2026-10-09 | 565.00 | 600.00 | 565.00 | 600.00 | 600.00 | 136,153 |
| 2026-10-08 | 581.00 | 585.00 | 565.00 | 585.00 | 585.00 | 189,360 |
| 2026-10-07 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 30,739 |
| 2026-10-06 | 589.00 | 600.00 | 577.00 | 577.00 | 577.00 | 57,069 |
| 2026-10-05 | 590.00 | 597.00 | 585.00 | 585.00 | 585.00 | 121,358 |
| 2026-10-02 | 590.00 | 615.00 | 585.00 | 585.00 | 585.00 | 143,987 |
| 2026-10-01 | 590.00 | 610.00 | 590.00 | 601.00 | 601.00 | 40,898 |
| 2026-09-30 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 28,633 |
| 2026-09-29 | 599.00 | 610.00 | 594.00 | 610.00 | 610.00 | 98,726 |
| 2026-09-28 | 597.00 | 619.00 | 579.00 | 600.00 | 600.00 | 45,815 |
| 2026-09-25 | 600.00 | 600.00 | 595.00 | 596.00 | 596.00 | 30,560 |
| 2026-09-23 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 10,048 |
| 2026-09-22 | 613.00 | 620.00 | 590.00 | 620.00 | 620.00 | 83,520 |
| 2026-09-21 | 600.00 | 611.00 | 590.00 | 591.00 | 591.00 | 179,258 |
| 2026-09-18 | 600.00 | 618.00 | 600.00 | 618.00 | 618.00 | 69,582 |
| 2026-09-17 | 571.00 | 626.00 | 571.00 | 625.00 | 625.00 | 147,366 |
| 2026-09-16 | 571.00 | 598.00 | 571.00 | 584.00 | 584.00 | 53,941 |
| 2026-09-15 | 565.00 | 584.00 | 560.00 | 584.00 | 584.00 | 79,330 |
| 2026-09-14 | 560.00 | 584.00 | 555.00 | 560.00 | 560.00 | 33,821 |
| 2026-09-11 | 565.00 | 592.00 | 560.00 | 569.00 | 569.00 | 39,762 |
| 2026-09-10 | 595.00 | 619.00 | 595.00 | 619.00 | 619.00 | 3,000 |
| 2026-09-09 | 576.00 | 599.00 | 561.00 | 576.00 | 576.00 | 117,856 |
| 2026-09-08 | 590.00 | 595.00 | 576.00 | 576.00 | 576.00 | 1,606 |
| 2026-09-07 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 10,204 |
| 2026-09-04 | 575.00 | 612.00 | 535.00 | 610.00 | 610.00 | 110,210 |
| 2026-09-03 | 582.00 | 609.00 | 575.00 | 575.00 | 575.00 | 125,522 |
| 2026-09-02 | 605.00 | 605.00 | 582.00 | 588.00 | 588.00 | 55,908 |
| 2026-09-01 | 600.00 | 600.00 | 582.00 | 585.00 | 585.00 | 76,085 |
| 2026-08-31 | 600.00 | 600.00 | 587.00 | 591.00 | 591.00 | 28,100 |
| 2026-08-28 | 600.00 | 601.00 | 586.00 | 600.00 | 600.00 | 129,738 |
| 2026-08-27 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 55,910 |
| 2026-08-26 | 613.00 | 613.00 | 612.00 | 612.00 | 612.00 | 43,221 |
| 2026-08-25 | 599.00 | 679.00 | 599.00 | 610.00 | 610.00 | 100,556 |
| 2026-08-24 | 597.00 | 600.00 | 597.00 | 600.00 | 600.00 | 256,322 |
| 2026-08-21 | 592.00 | 614.00 | 592.00 | 596.00 | 596.00 | 106,783 |
| 2026-08-20 | 599.00 | 615.00 | 599.00 | 605.00 | 605.00 | 30,200 |
| 2026-08-19 | 587.00 | 619.00 | 585.00 | 585.00 | 585.00 | 828,579 |
| 2026-08-18 | 609.00 | 615.00 | 585.00 | 586.00 | 586.00 | 333,211 |
| 2026-08-17 | 649.00 | 649.00 | 612.00 | 612.00 | 612.00 | 36,167 |
| 2026-08-14 | 595.00 | 654.00 | 595.00 | 653.00 | 653.00 | 18,902 |
| 2026-08-13 | 630.00 | 630.00 | 619.00 | 619.00 | 619.00 | 52,882 |
| 2026-08-12 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 5,769 |
| 2026-08-11 | 642.00 | 655.00 | 631.00 | 631.00 | 631.00 | 37,050 |
| 2026-08-07 | 637.00 | 668.00 | 632.00 | 644.00 | 644.00 | 11,013 |
| 2026-08-06 | 634.00 | 649.00 | 625.00 | 625.00 | 625.00 | 108,178 |
| 2026-08-05 | 630.00 | 634.00 | 630.00 | 634.00 | 634.00 | 2,094 |
| 2026-08-04 | 633.00 | 640.00 | 626.00 | 636.00 | 636.00 | 7,663 |
| 2026-08-03 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 50,986 |
| 2026-07-31 | 663.00 | 686.00 | 659.00 | 667.00 | 667.00 | 348,236 |
| 2026-07-30 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 1,732 |
| 2026-07-29 | 680.00 | 687.00 | 668.00 | 668.00 | 668.00 | 50,419 |
| 2026-07-28 | 688.00 | 688.00 | 667.00 | 685.00 | 685.00 | 57,114 |
| 2026-07-27 | 680.00 | 690.00 | 672.00 | 688.00 | 688.00 | 105,852 |
| 2026-07-24 | 689.00 | 689.00 | 659.00 | 669.00 | 669.00 | 23,902 |
| 2026-07-23 | 680.00 | 687.00 | 665.00 | 685.00 | 685.00 | 21,187 |
Page 1 of 3 · 125 trading daysOlder →
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.