(STPZ)
AMEX: STPZ
· Real-Time Price · USD
54.28
-0.16 (-0.29%)
At close: Sep 11, 2025, 3:59 PM
54.29
0.02%
After-hours: Sep 11, 2025, 05:41 PM EDT
STPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 54.33 | 54.35 | 54.28 | 54.29 | 54.29 | -0.28% | 247,442 |
| Sep 10, 2025 | 54.35 | 54.44 | 54.30 | 54.44 | 54.44 | 0.26% | 247,442 |
| Sep 9, 2025 | 54.36 | 54.36 | 54.30 | 54.30 | 54.30 | -0.09% | 32,132 |
| Sep 8, 2025 | 54.37 | 54.37 | 54.32 | 54.35 | 54.35 | 0.04% | 61,300 |
| Sep 5, 2025 | 54.30 | 54.34 | 54.30 | 54.33 | 54.33 | 0.17% | 52,000 |
| Sep 4, 2025 | 54.24 | 54.25 | 54.22 | 54.24 | 54.24 | 0.06% | 76,046 |
| Sep 3, 2025 | 54.18 | 54.26 | 54.18 | 54.21 | 54.21 | 0.02% | 56,210 |
| Sep 2, 2025 | 54.20 | 54.21 | 54.19 | 54.20 | 54.20 | -0.51% | 82,100 |
| Aug 29, 2025 | 54.47 | 54.48 | 54.46 | 54.48 | 54.27 | 0.06% | 8,300 |
| Aug 28, 2025 | 54.42 | 54.45 | 54.42 | 54.45 | 54.24 | 0.00% | 15,100 |
| Aug 27, 2025 | 54.37 | 54.47 | 54.37 | 54.45 | 54.24 | 0.20% | 8,847 |
| Aug 26, 2025 | 54.26 | 54.34 | 54.26 | 54.34 | 54.14 | 0.20% | 11,710 |
| Aug 25, 2025 | 54.22 | 54.25 | 54.22 | 54.23 | 54.02 | -0.04% | 25,145 |
| Aug 22, 2025 | 54.04 | 54.27 | 54.04 | 54.25 | 54.04 | 0.39% | 209,800 |
| Aug 21, 2025 | 54.00 | 54.04 | 53.98 | 54.04 | 53.83 | 0.02% | 41,100 |
| Aug 20, 2025 | 54.00 | 54.05 | 53.99 | 54.03 | 53.82 | 0.07% | 14,900 |
| Aug 19, 2025 | 53.96 | 54.00 | 53.96 | 53.99 | 53.78 | 0.06% | 31,414 |
| Aug 18, 2025 | 53.97 | 53.97 | 53.93 | 53.96 | 53.75 | -0.02% | 133,900 |
| Aug 15, 2025 | 54.03 | 54.03 | 53.95 | 53.97 | 53.76 | -0.07% | 21,800 |
| Aug 14, 2025 | 54.03 | 54.04 | 54.00 | 54.01 | 53.80 | -0.09% | 13,200 |