| 名前 | Star Peak Energy Transition Corp. Class A Common Stock |
| ティッカー | STPK |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 47.35 | 41.75 | 44.01 | 47.19 | 9073900.0 | 47.19 |
| 2021-02-12 | 39.08 | 36.01 | 36.46 | 39.08 | 2420100.0 | 39.08 |
| 2021-02-11 | 40.55 | 36.93 | 40.31 | 37.5 | 3261000.0 | 37.5 |
| 2021-02-10 | 43.0 | 37.03 | 43.0 | 39.0 | 4320100.0 | 39.0 |
| 2021-02-09 | 42.8 | 37.9 | 42.19 | 42.26 | 5264200.0 | 42.26 |
| 2021-02-08 | 40.35 | 33.0 | 34.93 | 39.65 | 4424200.0 | 39.65 |
| 2021-02-05 | 36.7 | 33.57 | 35.94 | 34.05 | 2497100.0 | 34.05 |
| 2021-02-04 | 36.6 | 34.15 | 35.85 | 34.81 | 1854800.0 | 34.81 |
| 2021-02-03 | 37.93 | 34.79 | 35.93 | 35.45 | 4110200.0 | 35.45 |
| 2021-02-02 | 36.89 | 32.66 | 34.4 | 34.93 | 5540400.0 | 34.93 |
| 2021-02-01 | 34.34 | 27.8 | 28.19 | 33.39 | 9054100.0 | 33.39 |
| 2021-01-29 | 30.59 | 26.3 | 28.59 | 27.1 | 4158500.0 | 27.1 |
| 2021-01-28 | 30.29 | 25.12 | 27.01 | 28.24 | 5087900.0 | 28.24 |
| 2021-01-27 | 28.08 | 24.21 | 27.74 | 24.44 | 6286200.0 | 24.44 |
| 2021-01-26 | 32.67 | 29.21 | 32.05 | 29.31 | 2606200.0 | 29.31 |
| 2021-01-25 | 36.0 | 30.3 | 35.99 | 32.0 | 3434500.0 | 32.0 |
| 2021-01-22 | 34.59 | 31.2 | 32.74 | 34.43 | 2293400.0 | 34.43 |
| 2021-01-21 | 35.0 | 32.64 | 34.86 | 33.31 | 1461800.0 | 33.31 |
| 2021-01-20 | 35.5 | 32.25 | 35.4 | 33.85 | 2277800.0 | 33.85 |
| 2021-01-19 | 37.0 | 33.75 | 35.1 | 34.42 | 3406000.0 | 34.42 |
| 2021-01-15 | 33.13 | 30.2 | 32.99 | 31.49 | 2755100.0 | 31.49 |
| 2021-01-14 | 34.74 | 32.5 | 34.0 | 33.94 | 2655500.0 | 33.94 |
| 2021-01-13 | 38.2 | 33.18 | 38.0 | 33.75 | 5991200.0 | 33.75 |
| 2021-01-12 | 36.92 | 32.23 | 35.09 | 36.0 | 9281900.0 | 36.0 |
| 2021-01-11 | 33.58 | 26.02 | 27.0 | 30.95 | 17416600.0 | 30.95 |
| 2021-01-08 | 29.28 | 22.16 | 23.01 | 25.49 | 5162300.0 | 25.49 |
| 2021-01-07 | 23.77 | 19.86 | 20.27 | 23.31 | 2872600.0 | 23.31 |
| 2021-01-06 | 21.0 | 18.55 | 18.97 | 18.85 | 2119000.0 | 18.85 |
| 2021-01-05 | 18.98 | 17.5 | 17.62 | 17.9 | 1149600.0 | 17.9 |
| 2021-01-04 | 21.34 | 16.64 | 21.27 | 17.9 | 2547500.0 | 17.9 |
| 2020-12-31 | 20.88 | 19.5 | 20.56 | 20.46 | 784300.0 | 20.46 |
| 2020-12-30 | 21.69 | 20.2 | 21.5 | 20.75 | 813000.0 | 20.75 |
| 2020-12-29 | 22.42 | 19.95 | 21.72 | 20.95 | 1928400.0 | 20.95 |
| 2020-12-28 | 26.43 | 21.3 | 24.8 | 22.31 | 1890900.0 | 22.31 |
| 2020-12-24 | 23.28 | 21.17 | 21.85 | 22.67 | 1314500.0 | 22.67 |
| 2020-12-23 | 21.0 | 19.77 | 20.09 | 20.86 | 1421000.0 | 20.86 |
| 2020-12-22 | 20.75 | 18.5 | 18.5 | 20.09 | 3296700.0 | 20.09 |
| 2020-12-21 | 18.98 | 17.93 | 18.2 | 18.5 | 1019800.0 | 18.5 |
| 2020-12-18 | 18.38 | 17.17 | 17.3 | 18.06 | 1722200.0 | 18.06 |
| 2020-12-17 | 17.5 | 17.0 | 17.16 | 17.17 | 878900.0 | 17.17 |
| 2020-12-16 | 17.45 | 16.0 | 17.2 | 17.25 | 878400.0 | 17.25 |
| 2020-12-15 | 17.77 | 16.95 | 17.75 | 17.32 | 2560200.0 | 17.32 |
| 2020-12-14 | 17.51 | 16.47 | 16.87 | 17.2 | 2709200.0 | 17.2 |
| 2020-12-11 | 17.9 | 16.15 | 16.16 | 17.23 | 4211100.0 | 17.23 |
| 2020-12-10 | 17.06 | 14.25 | 14.55 | 16.82 | 4877000.0 | 16.82 |
| 2020-12-09 | 15.45 | 14.3 | 15.34 | 14.89 | 2235800.0 | 14.89 |
| 2020-12-08 | 16.75 | 14.56 | 15.72 | 15.16 | 3245000.0 | 15.16 |
| 2020-12-07 | 16.5 | 14.79 | 15.6 | 16.01 | 7147100.0 | 16.01 |
| 2020-12-04 | 17.57 | 13.0 | 13.24 | 17.01 | 34927500.0 | 17.01 |
| 2020-12-03 | 10.14 | 10.0 | 10.04 | 10.06 | 115600.0 | 10.06 |
| 2020-12-02 | 10.13 | 9.97 | 10.07 | 10.04 | 9500.0 | 10.04 |
| 2020-12-01 | 10.25 | 9.95 | 10.25 | 10.12 | 29000.0 | 10.12 |
| 2020-11-30 | 10.57 | 10.0 | 10.54 | 10.15 | 265500.0 | 10.15 |
| 2020-11-27 | 10.5 | 9.9 | 10.03 | 10.5 | 112800.0 | 10.5 |
| 2020-11-25 | 10.08 | 10.01 | 10.01 | 10.03 | 6500.0 | 10.03 |
| 2020-11-24 | 10.07 | 9.86 | 10.0 | 10.01 | 622800.0 | 10.01 |
| 2020-11-23 | 10.0 | 9.8 | 9.96 | 10.0 | 64700.0 | 10.0 |
| 2020-11-20 | 10.0 | 9.86 | 9.88 | 10.0 | 50800.0 | 10.0 |
| 2020-11-19 | 9.88 | 9.76 | 9.78 | 9.83 | 70500.0 | 9.83 |
| 2020-11-18 | 9.78 | 9.7 | 9.7 | 9.74 | 18500.0 | 9.74 |
| 2020-11-17 | 9.79 | 9.7 | 9.7 | 9.75 | 109500.0 | 9.75 |
| 2020-11-16 | 9.8 | 9.69 | 9.8 | 9.7 | 718500.0 | 9.7 |
| 2020-11-13 | 9.78 | 9.75 | 9.78 | 9.75 | 6500.0 | 9.75 |
| 2020-11-12 | 9.78 | 9.73 | 9.73 | 9.77 | 2000.0 | 9.77 |
| 2020-11-11 | 9.75 | 9.7 | 9.7 | 9.75 | 16400.0 | 9.75 |
| 2020-11-10 | 9.79 | 9.75 | 9.78 | 9.79 | 22600.0 | 9.79 |
| 2020-11-09 | 9.75 | 9.6 | 9.75 | 9.75 | 76900.0 | 9.75 |
| 2020-11-06 | 9.71 | 9.7 | 9.7 | 9.71 | 1200.0 | 9.71 |
| 2020-11-05 | 9.75 | 9.7 | 9.75 | 9.7 | 14900.0 | 9.7 |
| 2020-11-04 | 9.7 | 9.67 | 9.67 | 9.7 | 21800.0 | 9.7 |
| 2020-11-03 | 9.7 | 9.67 | 9.67 | 9.7 | 700.0 | 9.7 |
| 2020-11-02 | 9.75 | 9.69 | 9.75 | 9.69 | 11800.0 | 9.69 |
| 2020-10-30 | 9.75 | 9.64 | 9.7 | 9.65 | 28300.0 | 9.65 |
| 2020-10-29 | 9.74 | 9.66 | 9.72 | 9.7 | 36000.0 | 9.7 |
| 2020-10-28 | 9.71 | 9.65 | 9.71 | 9.66 | 266500.0 | 9.66 |
| 2020-10-27 | 9.78 | 9.68 | 9.71 | 9.75 | 7300.0 | 9.75 |
| 2020-10-26 | 9.79 | 9.7 | 9.77 | 9.78 | 5100.0 | 9.78 |
| 2020-10-23 | 9.74 | 9.72 | 9.72 | 9.74 | 1900.0 | 9.74 |
| 2020-10-22 | 9.8 | 9.71 | 9.8 | 9.74 | 506700.0 | 9.74 |
| 2020-10-21 | 9.8 | 9.7 | 9.8 | 9.72 | 177500.0 | 9.72 |
| 2020-10-20 | 9.8 | 9.73 | 9.8 | 9.8 | 157100.0 | 9.8 |
| 2020-10-19 | 9.75 | 9.75 | 9.75 | 9.75 | 500.0 | 9.75 |
| 2020-10-16 | 9.8 | 9.7 | 9.74 | 9.8 | 110700.0 | 9.8 |
| 2020-10-15 | 9.8 | 9.7 | 9.8 | 9.78 | 7300.0 | 9.78 |
| 2020-10-14 | 9.8 | 9.68 | 9.8 | 9.76 | 1200.0 | 9.76 |
| 2020-10-13 | 9.83 | 9.65 | 9.71 | 9.75 | 19800.0 | 9.75 |
| 2020-10-12 | 9.85 | 9.69 | 9.85 | 9.7 | 19600.0 | 9.7 |
| 2020-10-09 | 9.8 | 9.67 | 9.67 | 9.76 | 210000.0 | 9.76 |
| 2020-10-08 | 10.0 | 9.67 | 10.0 | 9.7 | 27400.0 | 9.7 |