Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Peak Energy Transition Corp Cl A (NY: STPK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 27.78 28.47 26.26 26.58 2,447,066 -1.02(-3.70%)
Mar 30, 2021 24.45 27.85 23.71 27.60 2,449,647 +1.87(+7.27%)
Mar 29, 2021 26.26 27.10 25.24 25.73 1,456,520 -1.67(-6.09%)
Mar 26, 2021 27.31 29.33 25.41 27.40 2,204,700 -1.04(-3.66%)
Mar 25, 2021 22.96 28.45 21.68 28.44 4,637,392 +3.82(+15.52%)
Mar 24, 2021 28.00 28.00 24.49 24.62 3,327,679 -2.75(-10.05%)
Mar 23, 2021 28.64 28.89 26.73 27.37 2,319,841 -1.53(-5.29%)
Mar 22, 2021 29.67 30.27 28.50 28.90 1,946,523 -1.07(-3.57%)
Mar 19, 2021 29.13 30.75 28.75 29.97 2,298,400 +0.16(+0.54%)
Mar 18, 2021 30.80 31.20 29.28 29.81 2,236,128 -2.18(-6.81%)
Mar 17, 2021 29.01 32.30 28.45 31.99 2,599,749 +1.13(+3.66%)
Mar 16, 2021 33.00 35.05 29.35 30.86 4,039,628 -3.38(-9.87%)
Mar 15, 2021 34.15 35.31 32.68 34.24 2,541,171 -1.19(-3.36%)
Mar 12, 2021 30.86 35.83 30.03 35.43 3,387,600 +1.54(+4.54%)
Mar 11, 2021 33.75 35.15 31.76 33.89 4,360,741 +2.75(+8.83%)
Mar 10, 2021 27.89 31.20 27.04 31.14 4,834,117 +4.57(+17.20%)
Mar 09, 2021 26.88 28.17 25.61 26.57 4,602,760 +1.56(+6.24%)
Mar 08, 2021 25.00 27.17 23.64 25.01 3,872,768 +0.34(+1.38%)
Mar 05, 2021 27.18 27.41 20.22 24.67 11,442,100 -1.74(-6.59%)
Mar 04, 2021 28.73 29.08 23.27 26.41 7,213,885 -1.61(-5.75%)
Mar 03, 2021 32.04 32.98 27.92 28.02 5,587,825 -4.02(-12.55%)
Mar 02, 2021 35.50 36.45 31.55 32.04 3,020,830 -3.39(-9.57%)
Mar 01, 2021 35.88 36.22 33.60 35.43 3,103,438 +1.25(+3.66%)
Feb 26, 2021 33.33 34.89 30.50 34.18 4,437,200 +2.27(+7.11%)
Feb 25, 2021 35.57 37.49 30.57 31.91 6,125,572 -4.12(-11.43%)
Feb 24, 2021 38.95 39.35 34.08 36.03 5,757,018 -2.48(-6.44%)
Feb 23, 2021 38.01 40.27 34.30 38.51 5,100,302 -3.74(-8.85%)
Feb 22, 2021 46.53 47.30 41.70 42.25 3,997,418 -4.15(-8.94%)
Feb 19, 2021 45.98 48.45 44.21 46.40 2,871,600 +2.65(+6.06%)
Feb 18, 2021 47.63 48.00 43.50 43.75 4,337,361 -6.22(-12.45%)
Feb 17, 2021 45.25 51.49 45.00 49.97 6,092,356 +2.78(+5.89%)
Feb 16, 2021 44.35 47.35 41.75 47.19 9,077,202 +8.11(+20.75%)
Feb 12, 2021 36.46 39.08 36.01 39.08 2,420,000 +1.58(+4.21%)
Feb 11, 2021 40.31 40.55 36.93 37.50 3,245,855 -1.50(-3.85%)
Feb 10, 2021 43.00 43.00 37.03 39.00 4,308,384 -3.26(-7.71%)
Feb 09, 2021 42.19 42.80 37.90 42.26 5,253,428 +2.61(+6.58%)
Feb 08, 2021 34.93 40.35 33.00 39.65 4,425,548 +5.60(+16.45%)
Feb 05, 2021 35.94 36.70 33.57 34.05 2,497,000 -0.76(-2.18%)
Feb 04, 2021 35.85 36.60 34.15 34.81 1,854,855 -0.64(-1.81%)
Feb 03, 2021 35.93 37.93 34.79 35.45 4,088,010 +0.52(+1.49%)
Feb 02, 2021 34.40 36.89 32.66 34.93 5,526,454 +1.54(+4.61%)
Feb 01, 2021 28.19 34.34 27.80 33.39 9,040,479 +6.29(+23.21%)
Jan 29, 2021 28.31 30.59 26.30 27.10 4,158,500 -1.14(-4.04%)
Jan 28, 2021 27.01 30.29 25.12 28.24 5,072,318 +3.80(+15.55%)
Jan 27, 2021 27.74 28.08 24.21 24.44 6,253,910 -4.87(-16.62%)
Jan 26, 2021 32.05 32.67 29.21 29.31 2,586,389 -2.69(-8.41%)
Jan 25, 2021 35.99 36.00 30.30 32.00 3,416,853 -2.43(-7.06%)
Jan 22, 2021 32.74 34.59 31.20 34.43 2,293,400 +1.12(+3.36%)
Jan 21, 2021 34.86 35.00 32.64 33.31 1,418,797 -0.54(-1.60%)
Jan 20, 2021 35.40 35.50 32.25 33.85 2,267,646 -0.57(-1.66%)
Jan 19, 2021 35.10 37.00 33.75 34.42 3,394,105 +2.93(+9.30%)
Jan 15, 2021 32.99 33.13 30.20 31.49 2,755,000 -2.45(-7.22%)
Jan 14, 2021 34.00 34.74 32.50 33.94 2,648,820 +0.19(+0.56%)
Jan 13, 2021 38.00 38.20 33.18 33.75 5,961,386 -2.25(-6.25%)
Jan 12, 2021 35.09 36.92 32.23 36.00 9,228,249 +5.05(+16.32%)
Jan 11, 2021 27.00 33.58 26.02 30.95 17,319,812 +5.46(+21.42%)
Jan 08, 2021 23.01 29.28 22.16 25.49 5,162,200 +2.18(+9.35%)
Jan 07, 2021 20.27 23.77 19.86 23.31 2,870,427 +4.46(+23.66%)
Jan 06, 2021 18.97 21.00 18.55 18.85 2,109,387 +0.95(+5.31%)
Jan 05, 2021 17.62 18.98 17.50 17.90 1,140,805 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.