STZ daily returns
STZ daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 133.49 | 131.36 | 131.43 | — |
| 2026-08-26 | 0 | 135.67 | 134.11 | 134.45 | — |
| 2026-08-25 | 0 | 136.88 | 134.33 | 135.01 | — |
| 2026-08-24 | 0 | 138.9 | 136.19 | 137.6 | — |
| 2026-08-21 | 134.29 | 135.72 | 133.54 | 135.66 | — |
| 2026-08-20 | 132.43 | 134.84 | 131.21 | 134.14 | — |
| 2026-08-19 | 131 | 133.95 | 130.82 | 133.52 | — |
| 2026-08-18 | 131.59 | 132.15 | 129.44 | 131 | — |
| 2026-08-17 | 137.22 | 137.21 | 129.77 | 130.56 | — |
| 2026-08-14 | 136.43 | 139.23 | 135.35 | 139.18 | — |
| 2026-08-13 | 134.6 | 137.55 | 134.13 | 136.35 | — |
| 2026-08-12 | 132.93 | 134.48 | 132.36 | 133.96 | — |
| 2026-08-11 | 132.86 | 134.18 | 131.66 | 133.98 | — |
| 2026-08-10 | 134.08 | 134.39 | 132.68 | 133.39 | — |
| 2026-08-07 | 132.91 | 136.59 | 132.56 | 135.76 | — |
| 2026-08-06 | 132.43 | 134.18 | 131.2 | 132.52 | — |
| 2026-08-05 | 131.58 | 131.61 | 130.05 | 130.64 | — |
| 2026-08-04 | 130 | 131.54 | 129.91 | 131.42 | — |
| 2026-07-31 | 129.87 | 130.42 | 128.97 | 130.23 | — |
| 2026-07-30 | 129.01 | 130.64 | 128.51 | 130.38 | — |
| 2026-07-29 | 131.8 | 134.04 | 131.29 | 131.75 | — |
| 2026-07-28 | 132.31 | 135.09 | 131.3 | 132.02 | — |
| 2026-07-27 | 129.3 | 131.05 | 128.28 | 129.71 | — |
| 2026-07-24 | 129.28 | 130.9 | 129.1 | 130.16 | — |
| 2026-07-23 | 131 | 131.03 | 128.4 | 129.27 | — |
| 2026-07-22 | 132.03 | 132.85 | 131.19 | 132.08 | — |
| 2026-07-21 | 133.08 | 134.48 | 130.51 | 130.66 | — |
| 2026-07-20 | 133.24 | 134.6 | 132.26 | 134.36 | — |
| 2026-07-17 | 137.71 | 138.34 | 132.56 | 132.87 | — |
| 2026-07-16 | 132.73 | 136.42 | 132.55 | 135.72 | — |
| 2026-07-15 | 131.48 | 133.62 | 130.71 | 131.64 | — |
| 2026-07-14 | 134.5 | 134.76 | 130.08 | 131.34 | — |
| 2026-07-13 | 134.59 | 139.68 | 133.72 | 134.51 | — |
| 2026-07-10 | 132.44 | 134.63 | 132.1 | 134.06 | — |
| 2026-07-09 | 132.57 | 132.58 | 128.9 | 132.44 | — |
| 2026-07-08 | 132.42 | 132.99 | 129.66 | 130.34 | — |
| 2026-07-07 | 132.79 | 134.98 | 131.15 | 131.76 | — |
| 2026-07-06 | 134.45 | 134.7 | 128.68 | 130.68 | — |
| 2026-07-02 | 135.71 | 139.76 | 135.32 | 137.47 | — |
| 2026-07-01 | 142.76 | 144 | 134.33 | 136.88 | — |
| 2026-06-30 | 140.16 | 140.11 | 135.73 | 139.09 | — |
| 2026-06-29 | 145.73 | 146.13 | 139.57 | 139.66 | — |
| 2026-06-26 | 145.5 | 148.12 | 144.62 | 146.3 | — |
| 2026-06-25 | 141.51 | 145.3 | 141.73 | 144.45 | — |
| 2026-06-24 | 144.03 | 145.23 | 142.91 | 143.02 | — |
| 2026-06-23 | 144.6 | 144.84 | 141.49 | 143.38 | — |
| 2026-06-22 | 140.29 | 145.73 | 140.29 | 141.51 | — |
| 2026-06-18 | 139.08 | 141.94 | 138.93 | 141.18 | — |
| 2026-06-17 | 142.5 | 143.45 | 138.61 | 138.96 | — |
| 2026-06-16 | 147.72 | 148.23 | 144.04 | 144.11 | — |
| 2026-06-15 | 148.9 | 150.67 | 147.25 | 148.13 | — |
| 2026-06-12 | 143.2 | 149.48 | 143.12 | 148.51 | — |
| 2026-06-11 | 141.48 | 144.25 | 140.97 | 143.12 | — |
| 2026-06-10 | 141.1 | 142.27 | 139.87 | 142.27 | — |
| 2026-06-09 | 141 | 143.45 | 139.64 | 140.09 | — |
| 2026-06-05 | 138.81 | 142.03 | 138.81 | 140.91 | — |
| 2026-06-04 | 136.5 | 138.01 | 136 | 137.78 | — |
| 2026-06-03 | 136.57 | 136.75 | 135.14 | 135.4 | — |
| 2026-06-02 | 136.33 | 136.97 | 135.5 | 136.76 | — |
| 2026-06-01 | 137.75 | 139.49 | 135.26 | 136.25 | — |
| 2026-05-29 | 141 | 141.24 | 138.53 | 138.82 | — |
| 2026-05-28 | 141.5 | 143.79 | 135.71 | 142.13 | — |
| 2026-05-27 | 148 | 150.76 | 143.35 | 143.72 | — |
| 2026-05-22 | 150.82 | 152 | 148.83 | 149.5 | — |
| 2026-05-21 | 149.74 | 151.58 | 147.07 | 150.83 | — |
| 2026-05-20 | 146.17 | 151.44 | 144.5 | 151.18 | — |
| 2026-05-19 | 147.37 | 150.09 | 144.89 | 146.47 | — |
| 2026-05-18 | 144.3 | 147.77 | 143.79 | 147.58 | — |
| 2026-05-15 | 141.64 | 143.14 | 139.63 | 142.35 | — |
| 2026-05-14 | 141.19 | 141.74 | 139.8 | 140.61 | — |
| 2026-05-13 | 141.8 | 143.73 | 139.11 | 140.52 | — |
| 2026-05-12 | 142.72 | 144.21 | 141.33 | 142.53 | — |
| 2026-05-11 | 147.34 | 146.99 | 141.32 | 142.41 | — |
| 2026-05-08 | 150.75 | 151.58 | 146.8 | 148.21 | — |
| 2026-05-07 | 150.6 | 152.45 | 149.13 | 150.25 | — |
| 2026-05-06 | 151.31 | 153.14 | 150.02 | 152.29 | — |
| 2026-05-05 | 150.05 | 151.57 | 147.43 | 149.8 | — |
| 2026-05-04 | 151.37 | 152.69 | 147.14 | 148.14 | — |
| 2026-05-01 | 157.33 | 157.72 | 152.55 | 152.82 | — |
| 2026-04-30 | 151.56 | 157.63 | 151.25 | 156.58 | — |
| 2026-04-29 | 153.5 | 154.42 | 150.22 | 150.4 | — |
| 2026-04-28 | 156.41 | 157.61 | 154.02 | 155.39 | — |
| 2026-04-27 | 156.2 | 156.93 | 153.42 | 155.08 | — |
| 2026-04-24 | 159.67 | 160.25 | 154.57 | 156 | — |
| 2026-04-23 | 157.74 | 160.46 | 157.42 | 159.31 | — |
| 2026-04-22 | 157.39 | 158.4 | 156.3 | 156.88 | — |
| 2026-04-21 | 159.75 | 159.88 | 156.27 | 156.95 | — |
| 2026-04-20 | 162.12 | 163.82 | 159.48 | 159.82 | — |
| 2026-04-17 | 162.3 | 165.59 | 161.86 | 162.28 | — |
| 2026-04-16 | 163.39 | 164.63 | 161.96 | 164.25 | — |
| 2026-04-15 | 164.75 | 165.49 | 162.5 | 163.95 | — |
| 2026-04-14 | 163.75 | 167 | 162.9 | 164.5 | — |
| 2026-04-13 | 168.5 | 168.6 | 162.87 | 164.6 | — |
| 2026-04-10 | 162.82 | 168.45 | 162 | 166.15 | — |
| 2026-04-09 | 150.99 | 163.23 | 150.75 | 163.07 | — |
| 2026-04-08 | 155.14 | 155.49 | 149.65 | 150.26 | — |
| 2026-04-07 | 155.58 | 155.57 | 152.81 | 153.83 | — |
| 2026-04-06 | 150.67 | 155.29 | 149.25 | 155.25 | — |
| 2026-04-02 | 151.57 | 152.55 | 149.7 | 151.2 | — |
| 2026-04-01 | 152.25 | 152.6 | 148.3 | 151.09 | — |
| 2026-03-31 | 151.66 | 151.66 | 148.53 | 150 | — |
| 2026-03-30 | 151.5 | 152.29 | 149.9 | 151 | — |
| 2026-03-27 | 150.3 | 153.09 | 149.35 | 151.4 | — |
| 2026-03-26 | 151.91 | 154.48 | 150.17 | 150.41 | — |
| 2026-03-25 | 152.75 | 153.74 | 150.18 | 151.56 | — |
| 2026-03-24 | 152.78 | 155.76 | 151.13 | 152.68 | — |
| 2026-03-23 | 150.92 | 153.99 | 150.38 | 152.46 | — |
| 2026-03-20 | 151.82 | 152.49 | 149.18 | 149.62 | — |
| 2026-03-19 | 152.59 | 153.06 | 150.42 | 151.91 | — |
| 2026-03-18 | 153 | 153.98 | 150.35 | 152.09 | — |
| 2026-03-17 | 152.48 | 153.18 | 151.3 | 151.66 | — |
| 2026-03-16 | 151.6 | 154.81 | 150.76 | 151.02 | — |
| 2026-03-13 | 150.65 | 152.55 | 149.6 | 150.14 | — |
| 2026-03-12 | 148.64 | 149.87 | 146.64 | 148.32 | — |
| 2026-03-11 | 149.68 | 151.4 | 148.69 | 149.96 | — |
| 2026-03-10 | 148.07 | 151.12 | 147.05 | 150.09 | — |
| 2026-03-09 | 145 | 149.25 | 144.61 | 148.96 | — |
| 2026-03-06 | 146.52 | 148.71 | 145.65 | 146.47 | — |
| 2026-03-05 | 150.31 | 152.98 | 147.21 | 147.3 | — |
| 2026-03-04 | 156.8 | 157.39 | 150.45 | 151.24 | — |