STVN | STEV GRP | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

STEV GRP (STVN)

NYSE

$13.84+$0.31 (+2.25%)

Price as of Nov 11, 2026 7:50 PM EST

$671.2M
Market Cap
-43.82%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
-30.26%

Low Price$13.21

High Price$20.24
3 Months
-34.26%

Low Price$13.21

High Price$22.70
1 Year
-43.82%

Low Price$13.21

High Price$24.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	13.52	13.95	13.18	13.53	-1.46%	476,538
11/09/2026	13.60	14.08	13.40	13.73	+1.18%	1,004,938
11/06/2026	13.23	13.65	12.85	13.57	+2.73%	1,365,050
11/05/2026	13.24	14.00	13.04	13.21	-1.71%	4,493,929
11/04/2026	13.94	14.00	12.05	13.44	-4.68%	4,406,656
11/03/2026	15.94	15.94	13.03	14.10	-28.57%	4,787,284
11/03/2026	$0.18 Earnings
11/02/2026	19.62	20.26	19.47	19.74	+1.86%	772,335
10/30/2026	20.51	20.80	19.03	19.38	-4.25%	557,663
10/29/2026	19.60	20.31	19.60	20.24	+4.17%	405,417
10/28/2026	19.71	19.88	19.31	19.43	-1.07%	277,604
10/27/2026	19.85	19.88	19.28	19.64	-1.21%	250,525
10/26/2026	19.47	19.88	18.94	19.88	+2.00%	182,974
10/23/2026	19.46	19.77	19.24	19.49	-0.05%	403,467
10/22/2026	18.88	19.90	18.83	19.50	+3.61%	961,520
10/21/2026	18.82	19.18	18.66	18.82	-1.00%	408,187
10/20/2026	18.88	19.07	18.76	19.01	-0.05%	261,859
10/19/2026	18.89	19.07	18.66	19.02	+0.63%	560,380
10/16/2026	19.27	19.27	18.51	18.90	-1.82%	277,778
10/15/2026	19.30	19.56	19.15	19.25	-0.31%	428,513
10/14/2026	19.11	19.54	19.01	19.31	+0.26%	360,566
10/13/2026	19.20	19.48	18.82	19.26	+0.10%	398,475
10/12/2026	19.76	19.76	19.10	19.24	-0.82%	301,080
10/09/2026	19.22	19.82	19.22	19.40	+0.99%	267,099
10/08/2026	19.44	19.55	19.00	19.21	-1.18%	233,102
10/07/2026	19.61	19.86	19.18	19.44	-2.11%	285,690
10/06/2026	20.21	20.91	19.64	19.86	-0.95%	236,049
10/05/2026	20.20	20.42	19.88	20.05	-0.74%	652,581
10/02/2026	20.07	20.51	19.84	20.20	+1.10%	189,923
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