Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	STEL	22.15	22.52	22.08	22.47	0.37	196,278	1,755	19.50	24.77
2024-04-17	Z	STEL	22.48	22.56	22.11	22.12	-0.03	113,200	822	8.87	22.82
2024-04-16	Z	STEL	22.59	22.59	22.21	22.22	-0.51	106,770	1,628	8.95	22.83
2024-04-15	Z	STEL	22.85	22.90	22.52	22.80		139,473	1,221	9.05	22.94
2024-04-12	Z	STEL	22.72	22.88	22.70	22.80	-0.19	90,222	1,000	20.76	26.24
2024-04-11	Z	STEL	22.87	23.09	22.64	23.04	0.16	123,589	977	9.20	32.02
2024-04-10	Z	STEL	23.17	23.17	22.38	22.84	-1.02	200,828	1,960	9.13	26.21
2024-04-09	Z	STEL	23.64	23.91	23.59	23.90	0.41	83,949	816	9.54	32.02
2024-04-08	Z	STEL	23.30	23.62	23.04	23.50	0.31	82,730	833	23.24	23.78
2024-04-05	Z	STEL	23.05	23.32	23.00	23.22	-0.08	142,092	1,046	9.29	32.02
2024-04-04	Z	STEL	23.61	23.65	23.13	23.25	-0.02	100,881	915	22.79	23.71
2024-04-03	Z	STEL	23.23	23.35	23.05	23.26	-0.02	112,390	1,366	22.79	23.73
2024-04-02	Z	STEL	23.65	23.65	23.20	23.29	-0.60	182,271	1,461	23.02	23.55
2024-04-01	Z	STEL	24.46	24.46	23.685	23.89	-0.45	104,753	1,269	23.59	24.13
2024-03-29	Z	STEL	24.31	24.53	24.09	24.36	-0.05	0	0	23.87	31.87
2024-03-28	Z	STEL	24.31	24.53	24.09	24.36	-0.05	182,063	1,084	23.87	31.87
2024-03-27	Z	STEL	23.73	24.37	23.73	24.34	0.82	118,870	909	9.66	24.35
2024-03-26	Z	STEL	23.57	23.57	23.22	23.54	0.17	100,518	934	21.10	27.61
2024-03-25	Z	STEL	23.51	23.71	23.22	23.39	-0.04	73,800	874	23.15	23.68
2024-03-22	Z	STEL	23.94	23.94	23.40	23.44	-0.47	87,762	1,469	23.17	23.70
2024-03-21	Z	STEL	24.04	24.07	23.56	23.87	0.09	124,657	1,255	9.61	32.02
2024-03-20	Z	STEL	23.06	24.05	22.95	23.76	0.46	173,825	1,522	23.55	24.09
2024-03-19	Z	STEL	23.11	23.36	23.11	23.22	0.05	84,173	1,004	9.28	32.02
2024-03-18	Z	STEL	23.50	23.55	23.03	23.16	-0.38	116,980	955	9.24	32.02
2024-03-15	Z	STEL	23.11	23.60	23.11	23.51	0.35	447,799	1,277	23.35	26.71
2024-03-14	Z	STEL	23.65	23.66	23.135	23.31	-0.47	133,210	1,572	23.01	26.58
2024-03-13	Z	STEL	23.87	24.19	23.63	23.78	-0.10	122,724	1,674	9.50	32.02
2024-03-12	Z	STEL	24.06	24.14	23.76	23.90	-0.27	95,473	1,119	23.80	24.11
2024-03-11	Z	STEL	24.28	24.39	24.14	24.19	-0.06	110,219	914	9.73	38.89
2024-03-08	Z	STEL	24.43	24.65	24.16	24.25	0.34	98,869	1,220	21.05	27.66
2024-03-07	Z	STEL	24.37	24.48	23.78	23.87	-0.08	129,095	1,626	9.55	38.19
2024-03-06	Z	STEL	24.24	24.40	23.60	23.92	-0.27	135,295	1,495	9.60	38.40
2024-03-05	Z	STEL	23.53	24.33	23.53	24.25	0.67	124,706	1,393	9.68	38.70
2024-03-04	Z	STEL	23.85	24.15	23.44	23.58	-0.20	93,124	1,377	9.43	37.71
2024-03-01	Z	STEL	23.32	23.93	23.19	23.83	0.13	153,477	2,165	9.52	38.06
2024-02-29	Z	STEL	23.73	24.11	23.55	23.70	0.51	95,189	1,175	9.48	37.92
2024-02-28	Z	STEL	23.30	23.61	23.24	23.25	-0.21	87,004	1,274	9.32	37.24
2024-02-27	Z	STEL	23.87	23.95	23.48	23.50	-0.09	82,219	1,341	23.30	23.69
2024-02-26	Z	STEL	23.94	24.09	23.58	23.63	-0.34	134,540	904	9.48	37.88
2024-02-23	Z	STEL	24.03	24.325	23.79	24.04	-0.07	132,983	1,288	9.62	38.12
2024-02-22	Z	STEL	24.19	24.37	23.91	24.07	-0.27	111,273	1,190	23.86	24.26
2024-02-21	Z	STEL	24.45	24.47	24.1801	24.33	-0.10	107,917	1,202	24.10	38.92
2024-02-20	Z	STEL	24.59	25.04	24.42	24.48	-0.48	112,457	1,092	22.04	26.12
2024-02-19	Z	STEL	25.28	25.38	24.91	25.03	-0.44	0	0	10.02	40.08
2024-02-16	Z	STEL	25.28	25.38	24.91	25.03	-0.44	120,790	1,430	10.02	40.08
2024-02-15	Z	STEL	24.92	25.56	24.84	25.50	0.81	175,110	1,569	25.27	25.68
2024-02-14	Z	STEL	24.30	24.77	23.85	24.71	0.71	247,397	2,325	9.89	39.55
2024-02-13	Z	STEL	23.92	24.29	23.59	24.00	-0.955	276,407	2,601	9.63	38.33
2024-02-12	Z	STEL	24.48	25.225	24.48	24.91	0.46	142,978	1,323	9.98	27.31
2024-02-09	Z	STEL	24.23	24.56	23.75	24.46	0.30	153,082	1,663	9.78	39.11
2024-02-08	Z	STEL	23.94	24.25	23.79	24.19	0.20	158,677	1,766	9.68	38.68
2024-02-07	Z	STEL	24.20	24.20	23.25	24.01	-0.12	173,314	1,509	9.63	38.38
2024-02-06	Z	STEL	24.25	24.55	23.86	24.12	-0.19	173,499	1,586	9.60	38.40
2024-02-05	Z	STEL	24.61	24.61	23.97	24.26	-0.32	114,791	1,279	24.05	24.46
2024-02-02	Z	STEL	24.27	25.07	24.27	24.60	-0.26	171,469	1,810	9.84	39.34
2024-02-01	Z	STEL	25.18	25.56	24.19	24.90	-0.12	165,381	1,871	9.98	39.76
2024-01-31	Z	STEL	25.91	26.0118	25.03	25.03	-1.31	240,415	2,533	10.04	40.12
2024-01-30	Z	STEL	26.67	26.935	26.33	26.39	-0.54	136,982	1,533	10.57	42.25
2024-01-29	Z	STEL	26.74	26.92	26.44	26.87	0.04	143,854	1,094	26.66	27.09
2024-01-26	Z	STEL	26.46	27.49	26.455	26.60	0.03	137,900	1,319	18.94	42.54
2024-01-25	Z	STEL	27.00	27.10	26.19	26.54	-0.105	202,563	1,863	10.51	42.03
2024-01-24	Z	STEL	26.79	27.11	26.48	26.64	0.07	137,139	1,227	23.02	30.38
2024-01-23	Z	STEL	27.35	27.35	26.47	26.52	-0.43	101,898	1,116	10.64	42.52
2024-01-22	Z	STEL	26.66	27.08	26.66	27.00	0.74	156,458	1,352	10.81	43.23
2024-01-19	Z	STEL	26.03	26.43	25.70	26.34	0.46	269,109	1,748	10.51	42.03