STVN
STEV GRP (STVN)
NYSE
$19.85$0.00 (0.00%)
Price as of Jul 31, 2026 4:10 PM EDT
  • $984.7M
    Market Cap
  • -20.69%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +9.85%
    Low Price$18.90
    High Price$20.41
  • 3 Months
    +17.19%
    Low Price$16.51
    High Price$20.41
  • 1 Year
    -20.69%
    Low Price$13.38
    High Price$27.51
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
20.24
20.41
19.67
19.85
-1.73%
204,076
07/30/2026
20.20
20.41
19.46
20.20
-1.03%
270,259
07/29/2026
20.00
20.99
19.92
20.41
+1.29%
473,795
07/28/2026
19.93
20.38
19.75
20.15
+1.77%
468,943
07/27/2026
19.69
20.00
19.22
19.80
+0.61%
353,732
07/24/2026
19.55
19.80
19.12
19.68
+1.44%
336,366
07/23/2026
19.57
19.88
19.15
19.40
+0.15%
291,132
07/22/2026
19.19
19.51
18.88
19.37
+1.41%
212,223
07/21/2026
19.01
19.50
18.89
19.10
-0.26%
261,995
07/20/2026
19.00
19.44
18.79
19.15
-0.10%
307,043
07/17/2026
19.79
20.07
19.13
19.17
-4.63%
268,828
07/16/2026
18.99
20.16
18.74
20.10
+6.35%
234,904
07/15/2026
19.82
20.18
18.90
18.90
-4.64%
221,822
07/14/2026
19.99
20.20
19.71
19.82
+0.20%
254,208
07/13/2026
19.37
19.89
19.37
19.78
+0.97%
174,241
07/10/2026
19.75
20.27
19.40
19.59
-0.81%
353,450
07/09/2026
19.36
20.16
19.34
19.75
+2.23%
298,604
07/08/2026
19.30
19.46
18.72
19.32
-1.38%
298,531
07/07/2026
19.64
19.79
19.06
19.59
+1.61%
483,668
07/06/2026
19.00
19.45
18.79
19.28
+1.47%
234,691
07/02/2026
18.60
19.02
18.57
19.00
+3.60%
337,541
07/01/2026
18.05
18.48
17.83
18.34
+1.49%
231,957
06/30/2026
17.56
18.41
17.56
18.07
+4.09%
323,991
06/29/2026
18.05
18.19
17.23
17.36
-2.69%
254,519
06/26/2026
18.06
18.67
17.35
17.84
-2.99%
327,959
06/25/2026
17.46
18.67
17.21
18.39
+6.67%
243,187
06/24/2026
16.91
17.44
16.91
17.24
+2.19%
473,012
06/23/2026
16.85
17.24
16.50
16.87
-0.41%
295,687
06/22/2026
17.51
18.01
16.93
16.94
-3.42%
381,540
06/18/2026
17.36
17.81
17.35
17.54
+2.81%
263,915
06/17/2026
16.53
17.74
16.50
17.06
+3.33%
492,568
06/16/2026
16.98
17.17
16.27
16.51
-0.72%
505,870
06/15/2026
17.52
17.52
16.56
16.63
-2.63%
561,081
06/12/2026
17.40
17.61
16.93
17.08
-1.21%
538,772
06/11/2026
17.01
17.29
16.61
17.29
+0.60%
822,257
06/11/2026
$0.06 Dividend
06/10/2026
17.81
18.39
16.85
17.19
-4.70%
471,081
06/09/2026
18.18
18.73
17.76
18.03
+0.56%
484,567
06/08/2026
18.46
18.71
17.86
17.94
-2.49%
331,147
06/05/2026
19.22
19.70
18.20
18.39
-0.27%
354,168
06/04/2026
18.46
18.89
18.40
18.44
-0.11%
182,618
06/03/2026
18.25
18.72
17.90
18.46
-1.38%
474,207
06/02/2026
18.71
18.92
18.45
18.72
-0.42%
153,426
06/01/2026
18.52
18.84
18.06
18.80
+1.13%
225,138
05/29/2026
18.64
19.25
18.48
18.59
0.00%
423,508
05/28/2026
18.01
18.79
18.01
18.59
+3.27%
159,307
05/27/2026
18.14
18.28
17.78
18.00
+0.56%
130,902
05/26/2026
18.09
18.49
17.91
17.91
-0.22%
147,163
05/22/2026
17.78
18.37
17.78
17.94
+0.90%
218,678
05/21/2026
18.18
18.22
17.56
17.79
+0.56%
193,683
05/20/2026
17.26
17.87
17.18
17.69
+2.42%
379,076
05/19/2026
17.17
17.76
17.17
17.27
-2.59%
295,873
05/18/2026
17.71
18.15
17.42
17.73
-1.11%
324,819
05/15/2026
17.61
17.94
17.32
17.93
0.00%
444,957
05/14/2026
17.72
18.00
17.51
17.93
+0.73%
366,432
05/13/2026
18.17
18.55
17.25
17.80
-2.08%
421,404
05/12/2026
17.88
18.44
17.83
18.17
-0.22%
565,267
05/11/2026
18.23
18.23
18.01
18.21
+0.27%
451,187
05/08/2026
18.41
18.69
17.89
18.16
+1.11%
655,785
05/07/2026
18.04
18.48
16.89
17.96
-5.11%
903,588
05/07/2026
$0.13 Earnings
05/06/2026
18.12
18.98
18.12
18.93
+4.34%
516,128
05/05/2026
18.05
18.33
17.78
18.14
+2.36%
446,811
05/04/2026
17.57
18.10
17.10
17.73
+0.45%
725,525
05/01/2026
16.96
17.81
16.93
17.65
+4.18%
553,613
04/30/2026
16.45
17.06
16.37
16.94
+4.55%
356,219
04/29/2026
16.19
16.33
15.89
16.20
+0.31%
1,316,434
04/28/2026
15.94
16.43
15.72
16.15
+0.19%
811,273
04/27/2026
15.94
16.26
15.88
16.12
0.00%
293,329
04/24/2026
16.52
16.52
15.54
16.12
-0.37%
496,604
04/23/2026
15.90
17.22
15.66
16.18
+4.37%
806,239
04/22/2026
15.40
15.87
15.16
15.50
+1.37%
483,944
04/21/2026
15.86
16.08
14.86
15.29
-3.22%
322,015
04/20/2026
15.31
15.94
15.05
15.80
+2.12%
296,747
04/17/2026
15.35
15.59
15.05
15.47
+3.33%
311,743
04/16/2026
14.62
15.18
14.55
14.98
+1.97%
679,555
04/15/2026
14.70
14.83
14.57
14.69
-0.20%
279,700
04/14/2026
14.16
15.06
14.06
14.72
+6.95%
1,269,666
04/13/2026
13.47
14.09
13.47
13.76
+2.14%
1,836,543
04/10/2026
13.90
14.03
13.34
13.47
-1.67%
478,223
04/09/2026
13.65
13.78
13.50
13.70
-0.29%
304,075
04/08/2026
14.17
14.17
13.57
13.74
+1.10%
536,391
04/07/2026
13.73
13.95
13.46
13.59
-1.09%
240,659
04/06/2026
13.86
13.94
13.52
13.74
+0.44%
409,660
04/02/2026
13.44
13.95
13.37
13.68
-0.15%
447,645
04/01/2026
14.07
14.25
13.55
13.70
0.00%
1,070,847
03/31/2026
13.83
14.05
13.50
13.70
+2.08%
761,581
03/30/2026
13.46
13.86
13.31
13.42
+0.30%
442,369
03/27/2026
13.45
13.71
12.84
13.38
-1.40%
1,627,259
03/26/2026
14.20
14.40
13.50
13.57
-3.95%
675,533
03/25/2026
14.29
14.87
14.13
14.13
-1.12%
344,383
03/24/2026
14.75
15.12
14.28
14.29
-3.11%
641,909
03/23/2026
14.74
14.95
14.37
14.75
+1.37%
509,214
03/20/2026
15.05
15.49
14.54
14.55
-3.76%
709,295
03/19/2026
15.04
15.32
14.94
15.12
-0.39%
361,271
03/18/2026
15.23
15.46
15.02
15.18
-1.10%
299,888
03/17/2026
15.11
15.68
15.11
15.34
+0.33%
286,259
03/16/2026
15.15
15.34
15.01
15.29
+2.40%
453,859
03/13/2026
15.03
15.41
14.78
14.94
+2.39%
494,638
03/12/2026
15.00
15.20
14.59
14.59
-3.75%
348,831