Star Peak Energy Transition Corp (STPK) Historical Stock Data

Historical Data

In the past 30 trading days, STPK is down -0.99% a day on average. There have been 11 days where Star Peak Energy Transition Corp closed green and 19 days where STPK closed red.

Date	Open	Close	Change	Low	High	Volume
2021-05-04	23.24	22.96	↓$0.28 (-1.20%)	20.65	23.39	4.37M
2021-05-03	26.33	23.71	↓$2.62 (-9.95%)	23.28	26.39	2.11M
2021-04-30	27.45	25.39	↓$2.06 (-7.50%)	25.13	27.45	2M
2021-04-29	27.00	27.05	↑$0.05 (0.19%)	24.08	28.18	2.26M
2021-04-28	26.25	26.61	↑$0.36 (1.37%)	25.58	26.98	1.04M
2021-04-27	26.17	25.87	↓$0.30 (-1.15%)	25.35	27.12	1.15M
2021-04-26	26.90	26.00	↓$0.90 (-3.35%)	25.06	26.90	1.36M
2021-04-23	24.20	25.86	↑$1.66 (6.86%)	24.15	26.30	1.45M
2021-04-22	25.00	23.84	↓$1.16 (-4.64%)	23.15	25.20	1.67M
2021-04-21	23.18	23.70	↑$0.52 (2.24%)	22.00	24.68	1.89M
2021-04-20	24.11	22.99	↓$1.12 (-4.65%)	21.69	24.61	3.34M
2021-04-19	26.31	24.43	↓$1.88 (-7.15%)	23.62	26.60	2.29M
2021-04-16	26.11	26.23	↑$0.12 (0.46%)	25.05	26.50	1.89M
2021-04-15	27.47	26.11	↓$1.36 (-4.95%)	25.27	28.03	1.84M
2021-04-14	27.89	26.61	↓$1.28 (-4.59%)	26.35	28.25	1.75M
2021-04-13	29.20	27.04	↓$2.16 (-7.40%)	27.00	29.65	2.48M
2021-04-12	31.00	30.12	↓$0.88 (-2.84%)	28.50	31.16	2.48M
2021-04-09	29.49	31.14	↑$1.65 (5.60%)	27.80	31.25	3.52M
2021-04-08	25.99	29.17	↑$3.18 (12.24%)	25.40	31.50	11.82M
2021-04-07	26.19	25.51	↓$0.68 (-2.60%)	25.26	26.68	1.23M
2021-04-06	25.90	26.00	↑$0.10 (0.39%)	25.56	26.80	1.38M
2021-04-05	27.57	25.92	↓$1.65 (-5.98%)	25.55	27.69	2.29M
2021-04-01	28.49	26.95	↓$1.54 (-5.41%)	26.51	29.20	2.63M
2021-03-31	27.78	26.58	↓$1.20 (-4.32%)	26.26	28.47	2.45M
2021-03-30	24.45	27.60	↑$3.15 (12.88%)	23.71	27.85	2.45M
2021-03-29	26.26	25.73	↓$0.53 (-2.02%)	25.24	27.10	1.47M
2021-03-26	27.31	27.40	↑$0.09 (0.33%)	25.41	29.33	2.20M
2021-03-25	22.96	28.44	↑$5.48 (23.87%)	21.68	28.45	4.64M
2021-03-24	28.00	24.62	↓$3.38 (-12.07%)	24.49	28.00	3.33M
2021-03-23	28.64	27.37	↓$1.27 (-4.43%)	26.73	28.89	2.32M