Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 305.00 | -4.25 | -1.37% | 305.75 | 305.75 | 304.75 | 360 |
| Jul 18 2024 | 309.25 | 0.15 | 0.05% | 309.45 | 310.85 | 309.25 | 827 |
| Jul 17 2024 | 309.10 | 0.10 | 0.03% | 308.65 | 309.30 | 308.50 | 59 |
| Jul 16 2024 | 309.00 | -1.65 | -0.53% | 308.05 | 309.00 | 307.50 | 324 |
| Jul 15 2024 | 310.65 | -5.05 | -1.60% | 313.05 | 313.05 | 310.65 | 71 |
| Jul 12 2024 | 315.70 | 3.25 | 1.04% | 313.10 | 315.70 | 313.10 | 1,934 |
| Jul 11 2024 | 312.45 | 1.80 | 0.58% | 312.00 | 312.45 | 310.80 | 324 |
| Jul 10 2024 | 310.65 | 1.50 | 0.49% | 309.40 | 310.65 | 309.40 | 1,366 |
| Jul 09 2024 | 309.15 | -2.70 | -0.87% | 312.05 | 313.00 | 309.15 | 428 |
| Jul 08 2024 | 311.85 | 0.05 | 0.02% | 311.95 | 312.70 | 311.85 | 336 |
| Jul 05 2024 | 311.80 | -0.45 | -0.14% | 314.20 | 314.30 | 311.05 | 389 |
| Jul 04 2024 | 312.25 | 0.00 | 0.00% | 312.25 | 312.25 | 312.25 | 0 |
| Jul 03 2024 | 312.25 | 6.00 | 1.96% | 310.20 | 312.25 | 310.20 | 915 |
| Jul 02 2024 | 306.25 | -3.80 | -1.23% | 306.05 | 306.25 | 306.05 | 203 |
| Jul 01 2024 | 310.05 | -0.70 | -0.23% | 310.75 | 310.75 | 310.05 | 51 |
| Jun 28 2024 | 310.75 | 0.20 | 0.06% | 310.90 | 311.15 | 310.65 | 904 |
| Jun 27 2024 | 310.55 | -3.35 | -1.07% | 310.55 | 310.55 | 310.55 | 2 |
| Jun 26 2024 | 313.90 | 1.00 | 0.32% | 314.30 | 314.30 | 313.90 | 26 |
| Jun 25 2024 | 312.90 | -0.55 | -0.18% | 313.10 | 313.70 | 312.75 | 341 |
| Jun 24 2024 | 313.45 | 2.95 | 0.95% | 309.35 | 313.45 | 309.35 | 311 |
| Jun 21 2024 | 310.50 | -3.75 | -1.19% | 313.20 | 313.20 | 310.05 | 351 |
| Jun 20 2024 | 314.25 | 3.80 | 1.22% | 313.05 | 314.25 | 313.05 | 328 |
| Jun 19 2024 | 310.45 | 0.50 | 0.16% | 310.55 | 311.00 | 310.45 | 1,864 |
| Jun 18 2024 | 309.95 | 3.90 | 1.27% | 308.85 | 309.95 | 306.90 | 437 |
| Jun 17 2024 | 306.05 | -0.05 | -0.02% | 306.00 | 306.25 | 305.60 | 181 |
| Jun 14 2024 | 306.10 | -3.75 | -1.21% | 309.85 | 310.00 | 306.10 | 609 |
| Jun 13 2024 | 309.85 | -5.50 | -1.74% | 310.50 | 311.80 | 309.85 | 1,440 |
| Jun 12 2024 | 315.35 | 2.50 | 0.80% | 313.75 | 315.55 | 313.55 | 413 |
| Jun 11 2024 | 312.85 | -2.80 | -0.89% | 314.65 | 314.65 | 312.35 | 234 |
| Jun 10 2024 | 315.65 | 0.10 | 0.03% | 315.05 | 315.65 | 315.05 | 133 |
| Jun 07 2024 | 315.55 | -0.10 | -0.03% | 316.25 | 316.25 | 314.45 | 160 |
| Jun 06 2024 | 315.65 | 0.40 | 0.13% | 317.10 | 317.10 | 315.65 | 160 |
| Jun 05 2024 | 315.25 | 0.80 | 0.25% | 315.30 | 315.30 | 314.40 | 112 |
| Jun 04 2024 | 314.45 | -4.25 | -1.33% | 316.80 | 316.80 | 313.60 | 1,443 |
| Jun 03 2024 | 318.70 | 1.10 | 0.35% | 317.90 | 318.70 | 317.15 | 2,297 |
| May 31 2024 | 317.60 | 1.30 | 0.41% | 319.00 | 319.00 | 317.50 | 790 |
| May 30 2024 | 316.30 | 0.10 | 0.03% | 314.60 | 316.30 | 314.60 | 598 |
| May 29 2024 | 316.20 | -4.85 | -1.51% | 319.15 | 319.80 | 316.20 | 568 |
| May 28 2024 | 321.05 | -1.95 | -0.60% | 323.95 | 323.95 | 321.05 | 477 |
| May 27 2024 | 323.00 | 1.75 | 0.54% | 323.00 | 323.05 | 322.25 | 317 |
| May 24 2024 | 321.25 | -0.80 | -0.25% | 321.10 | 321.45 | 320.85 | 1,463 |
| May 23 2024 | 322.05 | -0.30 | -0.09% | 322.20 | 322.55 | 322.05 | 118 |
| May 22 2024 | 322.35 | -2.75 | -0.85% | 323.60 | 323.60 | 322.35 | 26 |
| May 21 2024 | 325.10 | -0.65 | -0.20% | 325.35 | 325.40 | 324.55 | 289 |
| May 20 2024 | 325.75 | 1.35 | 0.42% | 325.95 | 325.95 | 325.75 | 712 |
| May 17 2024 | 324.40 | 1.65 | 0.51% | 322.50 | 324.40 | 321.50 | 332 |
| May 16 2024 | 322.75 | -0.25 | -0.08% | 323.50 | 323.60 | 322.40 | 277 |
| May 15 2024 | 323.00 | 2.00 | 0.62% | 323.00 | 323.00 | 322.70 | 83 |
| May 14 2024 | 321.00 | 0.65 | 0.20% | 319.60 | 321.00 | 318.80 | 325 |
| May 13 2024 | 320.35 | -1.55 | -0.48% | 321.45 | 321.45 | 320.25 | 591 |
| May 10 2024 | 321.90 | 2.30 | 0.72% | 322.25 | 323.15 | 321.80 | 724 |
| May 09 2024 | 319.60 | 2.00 | 0.63% | 317.80 | 319.60 | 317.80 | 204 |
| May 08 2024 | 317.60 | 1.35 | 0.43% | 319.30 | 319.30 | 317.40 | 196 |
| May 07 2024 | 316.25 | 0.15 | 0.05% | 316.65 | 316.65 | 316.25 | 26 |
| May 06 2024 | 316.10 | 1.10 | 0.35% | 314.60 | 316.10 | 314.60 | 29 |
| May 03 2024 | 315.00 | 3.90 | 1.25% | 312.55 | 316.15 | 312.15 | 63 |
| May 02 2024 | 311.10 | -2.30 | -0.73% | 313.00 | 313.00 | 310.80 | 133 |
| Apr 30 2024 | 313.40 | -0.90 | -0.29% | 313.90 | 313.90 | 313.25 | 1,350 |
| Apr 29 2024 | 314.30 | 2.30 | 0.74% | 314.30 | 314.55 | 313.90 | 442 |
| Apr 26 2024 | 312.00 | 4.55 | 1.48% | 312.00 | 312.00 | 312.00 | 26 |
| Apr 25 2024 | 307.45 | -1.00 | -0.32% | 309.80 | 309.80 | 307.20 | 260 |
| Apr 24 2024 | 308.45 | 0.65 | 0.21% | 309.40 | 309.50 | 307.50 | 398 |
| Apr 23 2024 | 307.80 | -0.45 | -0.15% | 307.20 | 307.80 | 306.35 | 355 |
