STVN
STEV GRP (STVN)
NYSE
$20.17+$0.19 (+0.95%)
Price as of Oct 02, 2026 6:21 PM EDT
  • $991.1M
    Market Cap
  • -24.04%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -3.52%
    Low Price$19.98
    High Price$22.67
  • 3 Months
    +8.94%
    Low Price$18.90
    High Price$22.70
  • 1 Year
    -24.04%
    Low Price$13.38
    High Price$27.51
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
20.70
20.80
19.51
19.98
-4.77%
202,848
09/30/2026
21.42
21.52
20.94
20.98
-1.04%
192,809
09/29/2026
21.25
21.40
20.89
21.20
-0.98%
205,904
09/28/2026
21.03
21.57
20.81
21.41
+1.33%
306,631
09/25/2026
21.26
21.39
20.74
21.13
-1.17%
286,239
09/24/2026
21.50
21.72
20.91
21.38
-1.43%
191,737
09/23/2026
21.51
21.79
20.91
21.69
-0.05%
205,776
09/22/2026
21.42
21.91
21.07
21.70
+0.88%
217,439
09/21/2026
21.91
22.17
21.19
21.51
-0.88%
475,481
09/18/2026
22.60
23.25
21.61
21.70
-4.28%
265,545
09/17/2026
22.66
23.18
22.53
22.67
+0.62%
507,120
09/16/2026
21.51
22.53
21.43
22.53
+4.60%
603,504
09/15/2026
21.15
21.87
20.63
21.54
+1.03%
295,064
09/14/2026
20.61
21.33
20.03
21.32
+2.01%
266,317
09/11/2026
20.96
21.35
20.71
20.90
-0.24%
885,737
09/10/2026
20.09
20.98
20.07
20.95
+3.51%
279,117
09/09/2026
20.25
20.78
20.00
20.24
-0.39%
221,238
09/08/2026
20.49
20.66
20.22
20.32
-0.93%
205,627
09/04/2026
20.26
20.60
19.74
20.51
-0.15%
212,893
09/03/2026
20.71
20.79
20.40
20.54
-0.92%
168,964
09/02/2026
20.64
21.23
20.47
20.73
+0.10%
217,193
09/01/2026
21.24
21.35
20.63
20.71
-3.36%
253,859
08/31/2026
21.80
21.80
20.93
21.43
+1.90%
335,717
08/28/2026
22.23
22.26
20.86
21.03
-5.70%
344,069
08/27/2026
22.28
22.64
22.06
22.30
-0.36%
306,263
08/26/2026
22.56
23.00
22.25
22.38
-1.41%
499,243
08/25/2026
22.24
23.08
22.00
22.70
+1.93%
204,603
08/24/2026
22.45
23.18
22.27
22.27
-1.46%
1,309,698
08/21/2026
22.40
22.68
22.20
22.60
+1.12%
291,486
08/20/2026
21.58
22.40
21.51
22.35
+2.95%
384,376
08/19/2026
21.55
21.80
21.25
21.71
+2.41%
463,636
08/18/2026
21.02
21.34
21.02
21.20
-0.28%
477,096
08/17/2026
21.21
21.51
20.87
21.26
+0.95%
560,176
08/14/2026
21.46
21.55
20.97
21.06
-2.14%
445,356
08/13/2026
21.24
21.61
20.95
21.52
+1.27%
571,496
08/12/2026
21.05
21.40
20.59
21.25
+0.95%
622,253
08/11/2026
20.35
21.26
20.35
21.05
+2.28%
446,277
08/10/2026
19.99
20.80
19.99
20.58
+1.53%
501,528
08/07/2026
20.05
20.42
19.95
20.27
-0.10%
306,404
08/06/2026
19.99
20.30
19.80
20.29
+0.95%
386,408
08/05/2026
19.76
20.64
19.76
20.10
+2.29%
414,491
08/04/2026
20.10
20.42
19.00
19.65
-4.57%
1,022,963
08/04/2026
$0.16 Earnings
08/03/2026
19.74
20.85
19.74
20.59
+3.73%
786,535
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