Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 241.52 | 1.48 | 0.62% | 240.67 | 242.06 | 239.86 | 1,647,683 |
| Oct 17 2024 | 240.04 | -3.55 | -1.46% | 244.00 | 244.18 | 238.84 | 1,473,364 |
| Oct 16 2024 | 243.59 | -0.48 | -0.20% | 243.06 | 244.00 | 241.25 | 1,370,056 |
| Oct 15 2024 | 244.07 | -1.64 | -0.67% | 245.71 | 247.63 | 243.09 | 1,302,885 |
| Oct 14 2024 | 245.71 | 4.65 | 1.93% | 243.00 | 246.18 | 241.68 | 1,060,105 |
| Oct 11 2024 | 241.06 | 1.46 | 0.61% | 241.17 | 241.505 | 239.65 | 1,061,733 |
| Oct 10 2024 | 239.60 | -0.82 | -0.34% | 240.80 | 241.695 | 238.77 | 1,121,558 |
| Oct 09 2024 | 240.42 | -0.71 | -0.29% | 242.61 | 242.92 | 240.37 | 1,796,542 |
| Oct 08 2024 | 241.13 | -1.94 | -0.80% | 238.20 | 241.67 | 237.3076 | 1,080,770 |
| Oct 07 2024 | 243.07 | -3.60 | -1.46% | 240.00 | 243.78 | 237.08 | 1,662,505 |
| Oct 04 2024 | 246.67 | 3.02 | 1.24% | 245.70 | 247.965 | 245.00 | 1,299,312 |
| Oct 03 2024 | 243.65 | -12.02 | -4.70% | 252.99 | 253.205 | 243.38 | 2,564,194 |
| Oct 02 2024 | 255.67 | -2.01 | -0.78% | 255.75 | 257.36 | 254.06 | 1,179,220 |
| Oct 01 2024 | 257.68 | -0.01 | 0.00% | 258.19 | 258.63 | 255.56 | 858,174 |
| Sep 30 2024 | 257.69 | -0.71 | -0.27% | 259.06 | 259.51 | 256.5202 | 1,023,777 |
| Sep 27 2024 | 258.40 | 3.35 | 1.31% | 256.00 | 259.48 | 256.00 | 1,377,176 |
| Sep 26 2024 | 255.05 | 3.15 | 1.25% | 252.61 | 255.48 | 251.92 | 689,112 |
| Sep 25 2024 | 251.90 | -0.57 | -0.23% | 252.83 | 254.20 | 251.1371 | 1,056,541 |
| Sep 24 2024 | 252.47 | -2.35 | -0.92% | 255.04 | 255.04 | 252.05 | 838,234 |
| Sep 23 2024 | 254.82 | 6.73 | 2.71% | 247.23 | 256.30 | 247.09 | 1,215,244 |
| Sep 20 2024 | 248.09 | -0.36 | -0.14% | 247.77 | 249.19 | 247.27 | 2,773,060 |
| Sep 19 2024 | 248.45 | -2.55 | -1.02% | 252.295 | 252.76 | 247.49 | 1,632,977 |
| Sep 18 2024 | 251.00 | -1.86 | -0.74% | 252.245 | 253.85 | 250.7225 | 765,303 |
| Sep 17 2024 | 252.86 | -0.79 | -0.31% | 254.34 | 255.45 | 252.1153 | 592,112 |
| Sep 16 2024 | 253.65 | 1.08 | 0.43% | 254.83 | 255.24 | 252.65 | 861,413 |
| Sep 13 2024 | 252.57 | 0.86 | 0.34% | 253.08 | 254.94 | 251.84 | 823,715 |
| Sep 12 2024 | 251.71 | 2.92 | 1.17% | 249.745 | 252.39 | 248.315 | 679,248 |
| Sep 11 2024 | 248.79 | -0.70 | -0.28% | 249.53 | 251.39 | 245.78 | 1,043,705 |
| Sep 10 2024 | 249.49 | -1.40 | -0.56% | 251.335 | 253.04 | 247.235 | 1,205,317 |
| Sep 09 2024 | 250.89 | 1.88 | 0.75% | 249.81 | 252.00 | 247.085 | 1,896,451 |
| Sep 06 2024 | 249.01 | 0.72 | 0.29% | 248.83 | 250.53 | 247.91 | 1,147,489 |
| Sep 05 2024 | 248.29 | 1.68 | 0.68% | 246.575 | 249.615 | 246.29 | 1,731,809 |
| Sep 04 2024 | 246.61 | -0.17 | -0.07% | 245.36 | 247.8142 | 244.03 | 909,325 |
| Sep 03 2024 | 246.78 | 6.07 | 2.52% | 240.27 | 249.455 | 240.06 | 1,561,111 |
| Aug 30 2024 | 240.71 | 2.74 | 1.15% | 239.69 | 240.89 | 236.37 | 1,305,520 |
| Aug 29 2024 | 237.97 | -2.40 | -1.00% | 241.66 | 241.66 | 237.62 | 1,012,970 |
| Aug 28 2024 | 240.37 | 0.39 | 0.16% | 240.47 | 241.42 | 239.22 | 871,289 |
| Aug 27 2024 | 239.98 | -3.13 | -1.29% | 243.15 | 244.23 | 239.18 | 1,314,872 |
| Aug 26 2024 | 243.11 | -2.07 | -0.84% | 244.26 | 245.68 | 242.43 | 960,392 |
| Aug 23 2024 | 245.18 | 1.48 | 0.61% | 244.82 | 245.77 | 244.29 | 637,074 |
| Aug 22 2024 | 243.70 | -1.04 | -0.42% | 245.61 | 245.61 | 242.86 | 681,885 |
| Aug 21 2024 | 244.74 | 1.69 | 0.70% | 244.03 | 245.00 | 242.80 | 814,535 |
| Aug 20 2024 | 243.05 | 0.09 | 0.04% | 242.60 | 245.77 | 242.42 | 1,117,144 |
| Aug 19 2024 | 242.96 | -2.74 | -1.12% | 246.00 | 246.11 | 241.91 | 749,009 |
| Aug 16 2024 | 245.70 | 0.46 | 0.19% | 245.295 | 247.15 | 244.59 | 562,265 |
| Aug 15 2024 | 245.24 | 4.16 | 1.73% | 242.43 | 246.51 | 242.2136 | 720,073 |
| Aug 14 2024 | 241.08 | 0.98 | 0.41% | 238.77 | 242.17 | 238.77 | 611,759 |
| Aug 13 2024 | 240.10 | 1.30 | 0.54% | 239.69 | 240.71 | 237.47 | 970,907 |
| Aug 12 2024 | 238.80 | -2.61 | -1.08% | 241.38 | 241.45 | 238.25 | 733,880 |
| Aug 09 2024 | 241.41 | 1.54 | 0.64% | 240.00 | 241.53 | 237.6971 | 890,641 |
| Aug 08 2024 | 239.87 | 2.06 | 0.87% | 236.61 | 241.35 | 236.25 | 1,017,734 |
| Aug 07 2024 | 237.81 | -0.71 | -0.30% | 239.15 | 241.545 | 237.57 | 757,655 |
| Aug 06 2024 | 238.52 | 2.10 | 0.89% | 238.60 | 241.57 | 237.02 | 1,030,608 |
| Aug 05 2024 | 236.42 | -10.52 | -4.26% | 244.66 | 245.00 | 235.57 | 1,766,933 |
| Aug 02 2024 | 246.94 | 1.57 | 0.64% | 247.01 | 247.04 | 241.28 | 1,398,229 |
| Aug 01 2024 | 245.37 | 0.21 | 0.09% | 246.09 | 247.5799 | 243.66 | 782,958 |
| Jul 31 2024 | 245.16 | 1.86 | 0.76% | 243.56 | 247.09 | 242.00 | 1,116,100 |
| Jul 30 2024 | 243.30 | -2.87 | -1.17% | 246.25 | 246.39 | 242.55 | 1,133,431 |
| Jul 29 2024 | 246.17 | -7.31 | -2.88% | 250.00 | 250.545 | 243.55 | 1,399,754 |
| Jul 26 2024 | 253.48 | 4.10 | 1.64% | 249.91 | 254.13 | 249.745 | 846,427 |
| Jul 25 2024 | 249.38 | 2.50 | 1.01% | 248.00 | 250.34 | 247.02 | 1,049,014 |
| Jul 24 2024 | 246.88 | 0.90 | 0.37% | 245.80 | 247.45 | 244.54 | 956,431 |
| Jul 23 2024 | 245.98 | 2.86 | 1.18% | 244.44 | 246.165 | 243.44 | 932,635 |
| Jul 22 2024 | 243.115 | -2.34 | -0.95% | 245.41 | 245.91 | 241.585 | 959,654 |
