STZ weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -3.59 |
| 2017 | -0.48 |
| 2017 | -0.8 |
| 2017 | -0.79 |
| 2017 | -0.19 |
| 2017 | 4.41 |
| 2017 | 3.84 |
| 2017 | -1.13 |
| 2017 | 0.44 |
| 2017 | -0.72 |
| 2017 | 3.28 |
| 2017 | 1.39 |
| 2017 | -0.81 |
| 2017 | 5.12 |
| 2017 | -1.05 |
| 2017 | 0.72 |
| 2017 | -0.19 |
| 2017 | 3.18 |
| 2017 |
In the last 52 weeks, STZ increased in 19 and decreased in 33. The average return for this period was -0.58%, while the median return was -0.64%. Maximum gain was +9.19% on 2025-04-11 and maximum loss was -18.83% on 2025-01-10.
Total : 52 Weeks
In the last 52 weeks, STZ increased in 19 and decreased in 33. The average return for this period was -0.58%, while the median return was -0.64%. Maximum gain was +9.19% on 2025-04-11 and maximum loss was -18.83% on 2025-01-10.
In the last 52 weeks, STZ increased in 19 and decreased in 33. The average return for this period was -0.58%, while the median return was -0.64%. Maximum gain was +9.19% on 2025-04-11 and maximum loss was -18.83% on 2025-01-10.
| 2025-12-26 | 134.8 | 139.4 | +3.4% |
| 2025-12-19 | 147.4 | 135.0 | -8.4% |
| 2025-12-12 | 141.8 | 147.4 | +4.0% |
| 2025-12-05 | 135.8 | 142.4 | +4.8% |
| 2025-11-28 | 133.5 | 136.4 | +2.2% |
| 2025-11-21 | 129.0 | 133.7 | +3.6% |
| 2025-11-14 | 128.0 | 129.2 | +0.9% |
| 2025-11-07 | 131.0 | 127.7 | -2.6% |
| 2025-10-31 | 139.9 | 131.4 | -6.1% |
| 2025-10-24 | 140.8 | 139.6 | -0.8% |
| 2025-10-17 | 140.8 | 140.4 | -0.3% |
| 2025-10-10 | 141.5 | 141.3 | -0.1% |
| 2025-10-03 | 133.0 | 142.2 | +7.0% |
| 2025-09-26 | 133.0 | 132.5 | -0.4% |
| 2025-09-19 | 140.2 | 132.9 | -5.2% |
| 2025-09-12 | 148.2 | 139.5 | -5.9% |
| 2025-09-05 | 150.1 | 148.4 | -1.1% |
| 2025-08-29 | 165.7 | 161.9 | -2.3% |
| 2025-08-22 | 168.8 | 167.6 | -0.7% |
| 2025-08-15 | 170.7 | 168.2 | -1.4% |
| 2025-08-08 | 165.7 | 170.6 | +3.0% |
| 2025-08-01 | 174.3 | 166.2 | -4.6% |
| 2025-07-25 | 171.4 | 175.5 | +2.4% |
| 2025-07-18 | 171.6 | 170.6 | -0.6% |
| 2025-07-11 | 174.0 | 172.2 | -1.0% |
| 2025-07-03 | 161.9 | 172.3 | +6.4% |
| 2025-06-27 | 162.4 | 161.3 | -0.7% |
| 2025-06-20 | 165.9 | 162.4 | -2.1% |
| 2025-06-13 | 172.3 | 164.9 | -4.3% |
| 2025-06-06 | 177.3 | 171.9 | -3.0% |
| -0.02 |
| 2017 | 2.43 |
| 2017 | -1.13 |
| 2017 | 2.63 |
| 2017 | -1.76 |
| 2017 | 0.03 |
| 2017 | 2.03 |
| 2017 | 4.74 |
| 2017 | -0.32 |
| 2017 | 2.16 |
| 2017 | 0.06 |
| 2017 | -0.99 |
| 2017 | -0.3 |
| 2017 | 1.03 |
| 2017 | 0.42 |
| 2017 | 0.08 |
| 2017 | 0.87 |
| 2017 | 1.13 |
| 2017 | 0.02 |
| 2017 | -0.84 |
| 2017 | -1.25 |
| 2017 | 4.85 |
| 2017 | -0.61 |
| 2017 | 1.25 |
| 2017 | 0 |
| 2017 | 0.93 |
| 2017 | 1.35 |
| 2017 | -1.24 |
| 2017 | 2.34 |
| 2017 | -1.45 |
| 2017 | -0.55 |
| 2017 | 2.16 |
| 2017 | -0.36 |
| 2017 | 1.88 |
| 2018 | -3.98 |
| 2018 | -1.07 |
| 2018 | 0.15 |
| 2018 | 2.6 |
| 2018 | -3.34 |
| 2018 | -1.93 |
| 2018 | 4 |
| 2018 | -0.38 |
| 2018 | 1.1 |
| 2018 | 5.48 |
| 2018 | -0.85 |
| 2018 | -3.12 |
| 2018 | 2.35 |
| 2018 | -1 |
| 2018 | -1.8 |
| 2018 | 0.64 |
| 2018 | 2.96 |
| 2018 | -5.64 |
| 2018 | -0.56 |
| 2018 | -0.23 |
| 2018 | -1.91 |
| 2018 | 2.7 |
| 2018 | 1.75 |
| 2018 | 3.04 |
| 2018 | -0.15 |
| 2018 | -5.35 |
| 2018 | -0.5 |
| 2018 | 0.03 |
| 2018 | 0.28 |
| 2018 | -0.95 |
| 2018 | 0.83 |
| 2018 | -0.08 |
| 2018 | -4.26 |
| 2018 | 4.22 |
| 2018 | -0.86 |
| 2018 | 1.81 |
| 2018 | 1.41 |
| 2018 | 1.75 |
| 2018 | -0.36 |
| 2018 | 3.18 |
| 2018 | 0.92 |
| 2018 | -0.62 |
| 2018 | -5.99 |
| 2018 | -4.6 |
| 2018 | 1.06 |
| 2018 | -3.22 |
| 2018 | -1.62 |
| 2018 | 0.43 |
| 2018 | -3.99 |
| 2018 | -4.21 |
| 2018 | -10.09 |
| 2018 | 1.27 |
| 2019 | 1.91 |
| 2019 | -6.04 |
| 2019 | 3.75 |
| 2019 | 0.49 |
| 2019 | 4.32 |
| 2019 | 0.56 |
| 2019 | 0.19 |
| 2019 | -3.38 |
| 2019 | 0.96 |
| 2019 | -3.7 |
| 2019 | 2.03 |
| 2019 | -0.91 |
| 2019 | 3.97 |
| 2019 | 9.26 |
| 2019 | -1.02 |
| 2019 | 4.25 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-03-03 | 154.51 | 157.07 | 153.4 | 156.02 | — |
| 2026-03-02 | 156.43 | 159 | 155.01 | 156.56 | — |
| 2026-02-27 | 155.42 | 158.67 | 155.19 | 157.86 | — |
| 2026-02-26 | 155.13 | 156.13 | 153.89 | 155.76 | — |
| 2026-02-25 | 155.99 | 157.6 | 154.07 | 155.12 | — |
| 2026-02-25 | 155.99 | 157.6 | 154.07 | 155.12 | — |
| 2026-02-25 | 155.99 | 157.6 | 154.07 | 155.12 | — |
| 2026-02-24 | 159.72 | 160.85 | 158.13 | 160.07 | — |
| 2026-02-23 | 157.5 | 161.16 | 157.25 | 159.42 | — |
| 2026-02-20 | 155.08 | 157.63 | 153.34 | 156.41 | — |
| 2026-02-19 | 155.9 | 156.15 | 152.75 | 154.64 | — |
| 2026-02-18 | 150.32 | 156.91 | 149.79 | 156.29 | — |
| 2026-02-17 | 150.16 | 155.36 | 149.56 | 152.7 | — |
| 2026-02-13 | 156.38 | 157.79 | 148.83 | 149.3 | — |
| 2026-02-12 | 164 | 165.79 | 162.34 | 162.36 | — |
| 2026-02-11 | 164.4 | 164.4 | 160.31 | 163.2 | — |
| 2026-02-10 | 163.54 | 167.63 | 162.1 | 165.63 | — |
| 2026-02-09 | 163.82 | 165.3 | 161.56 | 163.61 | — |
| 2026-02-06 | 165.6 | 166.65 | 162.5 | 164.33 | — |
| 2026-02-05 | 166.46 | 166.8 | 162.65 | 165.57 | — |
| 2026-02-04 | 162.51 | 167.48 | 161.29 | 166.68 | — |
| 2026-02-03 | 154.94 | 160.66 | 154.53 | 160.62 | — |
| 2026-02-02 | 156.35 | 160.45 | 153.95 | 155.66 | — |
| 2026-01-30 | 154.86 | 157.28 | 154.75 | 156.7 | — |
| 2026-01-29 | 156.39 | 156.55 | 152.98 | 154.75 | — |
| 2026-01-28 | 161.51 | 161.75 | 157 | 157.74 | — |
| 2026-01-27 | 160.08 | 161.77 | 159.39 | 161.25 | — |
| 2026-01-26 | 159.5 | 162.33 | 159.01 | 161.55 | — |
| 2026-01-23 | 160.02 | 160.02 | 157.87 | 158.78 | — |
| 2026-01-22 | 162.86 | 163.49 | 159.85 | 160.72 | — |
| 2026-01-21 | 163.42 | 164.49 | 160.18 | 163.38 | — |
| 2026-01-20 | 156.65 | 164.33 | 156.27 | 163.64 | — |