STVN
STEV GRP (STVN)
NYSE
$16.85-$0.09 (-0.53%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $840.3M
    Market Cap
  • -27.47%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -5.60%
    Low Price$16.51
    High Price$18.87
  • 3 Months
    +16.45%
    Low Price$13.43
    High Price$19.00
  • 1 Year
    -27.47%
    Low Price$13.43
    High Price$27.95
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
15.04
15.18
14.82
15.16
+0.93%
339,247
03/10/2026
15.57
15.87
14.89
15.02
-3.27%
392,883
03/09/2026
15.33
15.90
14.75
15.52
+1.10%
600,062
03/06/2026
15.59
15.59
14.88
15.35
-3.14%
596,252
03/05/2026
16.65
16.93
15.74
15.85
-9.09%
838,778
03/04/2026
16.07
17.53
14.95
17.44
+18.81%
1,184,547
03/04/2026
$0.21 Earnings
03/03/2026
14.72
14.92
14.09
14.68
-2.39%
594,021
03/02/2026
15.08
15.47
14.90
15.04
-2.77%
394,177
02/27/2026
15.05
15.57
14.93
15.46
+1.37%
329,008
02/26/2026
15.36
15.51
14.80
15.25
+0.07%
489,689
02/25/2026
15.44
15.54
14.97
15.24
-0.78%
504,863
02/24/2026
15.97
16.00
15.10
15.36
-3.87%
422,389
02/23/2026
16.04
16.26
15.54
15.98
-0.06%
744,192
02/20/2026
16.10
16.42
15.81
15.99
-1.53%
624,143
02/19/2026
16.13
16.40
15.94
16.24
+0.43%
736,699
02/18/2026
16.03
16.44
15.83
16.17
+1.69%
975,201
02/17/2026
16.06
16.10
15.62
15.90
-0.31%
799,914
02/13/2026
15.79
16.06
15.37
15.95
+2.63%
493,873
02/12/2026
15.52
15.84
15.39
15.54
0.00%
805,811
02/11/2026
15.16
15.77
15.16
15.54
+2.43%
487,997
02/10/2026
16.44
16.62
15.01
15.18
-5.40%
721,494
02/09/2026
15.26
16.49
15.26
16.04
+3.87%
1,010,451
02/06/2026
14.46
15.57
14.35
15.44
+9.54%
881,697
02/05/2026
15.21
15.21
13.86
14.10
-6.23%
732,823
02/04/2026
15.19
15.52
14.31
15.04
+1.00%
2,093,480
02/03/2026
15.49
15.67
14.69
14.89
-5.02%
1,290,484
02/02/2026
15.57
15.78
14.96
15.67
+0.96%
1,227,965