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 (%)
Apr 28, 2021 26.61 26.61 26.61 0 +0.74(+2.86%)
Apr 27, 2021 26.17 27.12 25.35 25.87 1,145,249 -0.13(-0.50%)
Apr 26, 2021 26.90 26.90 25.06 26.00 1,362,972 +0.14(+0.54%)
Apr 23, 2021 24.20 26.30 24.15 25.86 1,451,800 +2.02(+8.47%)
Apr 22, 2021 25.00 25.20 23.15 23.84 1,667,232 +0.14(+0.59%)
Apr 21, 2021 23.18 24.68 22.00 23.70 1,884,124 +0.71(+3.09%)
Apr 20, 2021 24.11 24.61 21.69 22.99 3,337,413 -1.44(-5.89%)
Apr 19, 2021 26.31 26.60 23.62 24.43 2,283,448 -1.80(-6.86%)
Apr 16, 2021 26.11 26.50 25.05 26.23 1,891,600 +0.12(+0.46%)
Apr 15, 2021 27.47 28.03 25.27 26.11 1,838,582 -0.50(-1.88%)
Apr 14, 2021 27.89 28.25 26.35 26.61 1,750,374 -0.43(-1.59%)
Apr 13, 2021 29.20 29.65 27.00 27.04 2,479,694 -3.08(-10.23%)
Apr 12, 2021 31.00 31.16 28.50 30.12 2,474,606 -1.02(-3.28%)
Apr 09, 2021 29.49 31.25 27.80 31.14 3,520,100 +1.97(+6.75%)
Apr 08, 2021 25.99 31.50 25.40 29.17 11,813,652 +3.66(+14.35%)
Apr 07, 2021 26.19 26.68 25.26 25.51 1,229,304 -0.49(-1.88%)
Apr 06, 2021 25.90 26.80 25.56 26.00 1,374,457 +0.08(+0.31%)
Apr 05, 2021 27.57 27.69 25.55 25.92 2,279,812 -1.03(-3.82%)
Apr 01, 2021 28.49 29.20 26.51 26.95 2,627,800 +0.37(+1.39%)
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%)
Jan 04, 2021 21.27 21.34 16.64 17.90 2,539,627 -2.56(-12.51%)
Dec 31, 2020 20.46 20.46 20.46 811,377 -0.29(-1.40%)
Dec 30, 2020 21.50 21.69 20.20 20.75 811,377 -0.20(-0.95%)
Dec 29, 2020 21.72 22.42 19.95 20.95 1,927,504 -1.36(-6.10%)
Dec 28, 2020 24.80 26.43 21.30 22.31 1,884,307 -0.36(-1.59%)
Dec 24, 2020 21.85 23.28 21.17 22.67 1,314,500 +1.81(+8.68%)
Dec 23, 2020 20.09 21.00 19.77 20.86 1,414,671 +0.77(+3.83%)
Dec 22, 2020 18.50 20.75 18.50 20.09 3,296,790 +1.59(+8.59%)
Dec 21, 2020 18.20 18.98 17.93 18.50 1,013,904 +0.44(+2.44%)
Dec 18, 2020 17.30 18.38 17.17 18.06 1,722,200 +0.89(+5.18%)
Dec 17, 2020 17.16 17.50 17.00 17.17 878,864 -0.08(-0.46%)
Dec 16, 2020 17.20 17.45 16.00 17.25 877,940 -0.07(-0.40%)
Dec 15, 2020 17.75 17.77 16.95 17.32 2,559,470 +0.12(+0.70%)
Dec 14, 2020 16.97 17.51 16.47 17.20 2,700,128 -0.03(-0.17%)
Dec 11, 2020 16.16 17.90 16.15 17.23 4,211,100 +0.41(+2.44%)
Dec 10, 2020 14.55 17.06 14.25 16.82 4,846,812 +1.93(+12.96%)
Dec 09, 2020 15.34 15.45 14.30 14.89 2,230,272 -0.27(-1.78%)
Dec 08, 2020 15.72 16.75 14.56 15.16 3,226,635 -0.85(-5.31%)
Dec 07, 2020 15.60 16.50 14.79 16.01 7,118,342 -1.00(-5.88%)
Dec 04, 2020 13.24 17.57 11.85 17.01 34,927,500 +6.95(+69.09%)
Dec 03, 2020 10.04 10.14 10.00 10.06 52,609 +0.02(+0.20%)
Dec 02, 2020 10.07 10.13 9.970 10.04 9,547 -0.08(-0.79%)
Dec 01, 2020 10.25 10.25 9.950 10.12 28,960 -0.03(-0.30%)
Nov 30, 2020 10.54 10.57 10.00 10.15 265,537 -0.35(-3.33%)
Nov 27, 2020 10.03 10.50 9.900 10.50 112,800 +0.47(+4.69%)
Nov 25, 2020 10.01 10.08 10.01 10.03 6,400 +0.02(+0.20%)
Nov 24, 2020 10.00 10.07 9.860 10.01 622,817 +0.01(+0.10%)
Nov 23, 2020 9.960 10.00 9.800 10.00 64,721 +0.00(+0.00%)
Nov 20, 2020 9.880 10.00 9.860 10.00 50,800 +0.17(+1.73%)
Nov 19, 2020 9.780 9.880 9.760 9.830 70,492 +0.09(+0.92%)
Nov 18, 2020 9.700 9.780 9.700 9.740 18,537 -0.01(-0.10%)
Nov 17, 2020 9.700 9.790 9.700 9.750 109,534 +0.05(+0.52%)
Nov 16, 2020 9.800 9.800 9.690 9.700 718,534 -0.05(-0.51%)
Nov 13, 2020 9.780 9.780 9.750 9.750 6,500 -0.02(-0.20%)
Nov 12, 2020 9.731 9.780 9.731 9.770 2,023 +0.02(+0.21%)
Nov 11, 2020 9.700 9.750 9.700 9.750 16,446 -0.04(-0.41%)
Nov 10, 2020 9.780 9.790 9.750 9.790 22,568 +0.04(+0.41%)
Nov 09, 2020 9.700 9.750 9.600 9.750 76,895 +0.04(+0.41%)
Nov 06, 2020 9.700 9.710 9.700 9.710 1,100 +0.01(+0.10%)
Nov 05, 2020 9.750 9.750 9.700 9.700 14,943 +0.00(+0.00%)
Nov 04, 2020 9.670 9.700 9.670 9.700 21,754 +0.00(+0.00%)
Nov 03, 2020 9.670 9.700 9.670 9.700 690 +0.01(+0.10%)
Nov 02, 2020 9.750 9.750 9.690 9.690 11,773 +0.04(+0.41%)
Oct 30, 2020 9.700 9.750 9.640 9.650 28,300 -0.05(-0.52%)
Oct 29, 2020 9.720 9.740 9.660 9.700 36,029 +0.04(+0.41%)
Oct 28, 2020 9.710 9.710 9.650 9.660 266,504 -0.09(-0.92%)
Oct 27, 2020 9.710 9.780 9.680 9.750 7,317 -0.03(-0.31%)
Oct 26, 2020 9.770 9.790 9.700 9.780 5,084 +0.04(+0.41%)
Oct 23, 2020 9.720 9.740 9.720 9.740 1,900 +0.00(+0.00%)
Oct 22, 2020 9.800 9.800 9.710 9.740 506,657 +0.02(+0.21%)
Oct 21, 2020 9.800 9.800 9.700 9.720 177,508 -0.08(-0.82%)
Oct 20, 2020 9.800 9.800 9.730 9.800 157,068 +0.05(+0.51%)
Oct 19, 2020 9.750 9.750 9.750 9.750 507 -0.05(-0.51%)
Oct 16, 2020 9.740 9.800 9.700 9.800 110,700 +0.02(+0.16%)
Oct 15, 2020 9.800 9.800 9.700 9.784 7,349 +0.02(+0.23%)
Oct 14, 2020 9.800 9.800 9.680 9.761 1,200 +0.01(+0.12%)
Oct 13, 2020 9.710 9.830 9.650 9.750 19,836 +0.05(+0.52%)
Oct 12, 2020 9.850 9.850 9.690 9.700 19,600 -0.06(-0.61%)
Oct 09, 2020 9.670 9.800 9.670 9.760 209,900 +0.06(+0.62%)
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.