Benson Hill Inc - Class A (STPC) Exchange: NYSE

  1. Overview
  2. Benson Hill Inc - Class A (STPC)

Data as of May 2, 2025

$9.87 ($-0.14) -1.40%

Benson Hill Inc - Class A - Daily Information
Click for more stock information on Benson Hill Inc - Class A.
Daily Information Data
Date May 2, 2025
Open $10.04
Previous Close $9.87
High $10.08
Low $9.85
Adjusted Open $10.04
Previous Adjusted Close $9.87
Adjusted High $10.08
Adjusted Low $9.85

About Benson Hill Inc - Class A (STPC)

Invest in Benson Hill Inc - Class A (STPC)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Benson Hill Inc - Class A (STPC)

Date Open High Low Close Adj.Close Volume
2021-09-29 $10.04 $10.08 $9.85 $9.87 $9.87 371,989
2021-09-28 $10.02 $10.12 $9.89 $10.01 $10.01 370,270
2021-09-27 $10.08 $10.10 $9.96 $10.04 $10.04 282,918
2021-09-24 $9.96 $10.11 $9.94 $10.03 $10.03 394,498
2021-09-23 $9.97 $9.99 $9.95 $9.95 $9.95 366,991
2021-09-22 $10.00 $10.00 $9.98 $9.99 $9.99 895,815
2021-09-21 $9.99 $9.99 $9.98 $9.99 $9.99 321,667
2021-09-20 $9.97 $9.99 $9.97 $9.99 $9.99 1,426,142
2021-09-17 $9.99 $10.00 $9.98 $9.98 $9.98 712,643
2021-09-16 $9.99 $10.00 $9.98 $10.00 $10.00 155,867
2021-09-15 $9.99 $10.00 $9.99 $10.00 $10.00 91,570
2021-09-14 $9.99 $10.00 $9.97 $10.00 $10.00 87,680
2021-09-13 $10.00 $10.00 $9.97 $9.97 $9.97 272,656
2021-09-10 $9.97 $10.00 $9.97 $9.98 $9.98 57,718
2021-09-09 $9.99 $9.99 $9.97 $9.98 $9.98 52,951
2021-09-08 $9.98 $10.00 $9.96 $9.98 $9.98 430,477
2021-09-07 $9.98 $9.98 $9.96 $9.97 $9.97 1,608,642
2021-09-03 $9.98 $9.98 $9.96 $9.97 $9.97 174,911
2021-09-02 $9.96 $9.97 $9.95 $9.96 $9.96 896,104
2021-09-01 $9.95 $9.96 $9.92 $9.93 $9.93 115,655
2021-08-31 $9.95 $9.95 $9.90 $9.95 $9.95 84,652
2021-08-30 $9.94 $9.95 $9.92 $9.95 $9.95 64,668
2021-08-27 $9.93 $9.94 $9.90 $9.92 $9.92 34,094
2021-08-26 $9.91 $9.92 $9.90 $9.91 $9.91 177,671
2021-08-25 $9.91 $9.93 $9.89 $9.92 $9.92 921,109
2021-08-24 $9.90 $9.92 $9.90 $9.91 $9.91 411,967
2021-08-23 $9.92 $10.00 $9.90 $9.90 $9.90 129,694
2021-08-20 $9.95 $9.95 $9.90 $9.90 $9.90 129,680
2021-08-19 $9.91 $9.93 $9.89 $9.92 $9.92 325,084
2021-08-18 $9.90 $9.93 $9.89 $9.91 $9.91 231,656
2021-08-17 $9.92 $9.93 $9.91 $9.91 $9.91 300,118
2021-08-16 $9.91 $9.93 $9.91 $9.92 $9.92 155,911
2021-08-13 $9.89 $9.94 $9.89 $9.94 $9.94 76,710
2021-08-12 $9.88 $9.94 $9.88 $9.93 $9.93 88,212
2021-08-11 $9.94 $9.94 $9.90 $9.92 $9.92 242,314
2021-08-10 $9.90 $9.92 $9.90 $9.92 $9.92 40,845
2021-08-09 $9.91 $9.92 $9.90 $9.90 $9.90 8,154
2021-08-06 $9.90 $9.91 $9.88 $9.90 $9.90 50,671
2021-08-05 $9.92 $9.94 $9.89 $9.90 $9.90 162,201
2021-08-04 $9.91 $9.93 $9.90 $9.90 $9.90 115,233
2021-08-03 $9.93 $9.94 $9.91 $9.92 $9.92 16,106
2021-08-02 $9.94 $9.94 $9.89 $9.91 $9.91 502,311
2021-07-30 $9.90 $9.94 $9.90 $9.94 $9.94 24,820
2021-07-29 $9.91 $9.92 $9.89 $9.92 $9.92 556,539
2021-07-28 $9.90 $9.91 $9.88 $9.90 $9.90 546,583
2021-07-27 $9.90 $9.91 $9.89 $9.91 $9.91 207,696
2021-07-26 $9.90 $9.91 $9.88 $9.88 $9.88 247,550
2021-07-23 $9.92 $9.92 $9.89 $9.91 $9.91 386,624
2021-07-22 $9.92 $9.92 $9.90 $9.91 $9.91 184,558
2021-07-21 $9.89 $9.91 $9.89 $9.91 $9.91 396,591
2021-07-20 $9.88 $9.92 $9.88 $9.89 $9.89 297,164
2021-07-19 $9.90 $9.92 $9.89 $9.89 $9.89 173,361
2021-07-16 $9.90 $9.91 $9.89 $9.90 $9.90 124,296
2021-07-15 $9.90 $9.91 $9.90 $9.91 $9.91 173,354
2021-07-14 $9.89 $9.91 $9.89 $9.90 $9.90 240,662
2021-07-13 $9.90 $9.91 $9.89 $9.91 $9.91 301,381
2021-07-12 $9.91 $9.91 $9.89 $9.90 $9.90 54,270
2021-07-09 $9.90 $9.91 $9.88 $9.90 $9.90 163,313
2021-07-08 $9.88 $9.92 $9.88 $9.90 $9.90 196,714
2021-07-07 $9.89 $9.91 $9.89 $9.90 $9.90 413,978
2021-07-06 $9.91 $9.91 $9.89 $9.90 $9.90 296,286
2021-07-02 $9.89 $9.95 $9.89 $9.90 $9.90 90,455
2021-07-01 $9.90 $9.92 $9.89 $9.90 $9.90 264,233
2021-06-30 $9.90 $9.91 $9.89 $9.90 $9.90 397,882
2021-06-29 $9.90 $9.92 $9.90 $9.90 $9.90 10,652
2021-06-28 $9.95 $9.95 $9.90 $9.90 $9.90 43,669
2021-06-25 $9.91 $9.94 $9.90 $9.90 $9.90 134,518
2021-06-24 $9.91 $9.93 $9.90 $9.91 $9.91 1,121,615
2021-06-23 $9.89 $9.93 $9.89 $9.90 $9.90 54,169
2021-06-22 $9.90 $9.93 $9.90 $9.90 $9.90 29,522
2021-06-21 $9.89 $9.94 $9.89 $9.90 $9.90 12,322
2021-06-18 $9.94 $9.97 $9.89 $9.90 $9.90 169,528
2021-06-17 $9.96 $10.00 $9.91 $9.94 $9.94 29,734
2021-06-16 $9.92 $9.95 $9.90 $9.94 $9.94 35,092
2021-06-15 $9.95 $9.95 $9.90 $9.91 $9.91 76,797
2021-06-14 $9.97 $9.97 $9.90 $9.97 $9.97 21,129
2021-06-11 $10.00 $10.00 $9.96 $9.99 $9.99 619,719
2021-06-10 $9.95 $10.00 $9.89 $9.99 $9.99 139,858
2021-06-09 $9.88 $10.00 $9.88 $9.98 $9.98 315,271
2021-06-08 $9.88 $9.89 $9.86 $9.88 $9.88 470,532
2021-06-07 $9.87 $9.90 $9.86 $9.88 $9.88 428,043
2021-06-04 $9.90 $9.90 $9.85 $9.87 $9.87 863,669
2021-06-03 $9.86 $9.89 $9.85 $9.88 $9.88 173,554
2021-06-02 $9.91 $9.91 $9.87 $9.87 $9.87 71,145
2021-06-01 $9.84 $9.91 $9.84 $9.88 $9.88 47,453
2021-05-28 $9.90 $9.90 $9.87 $9.87 $9.87 45,048
2021-05-27 $9.90 $9.90 $9.86 $9.87 $9.87 85,403
2021-05-26 $9.87 $9.90 $9.86 $9.88 $9.88 171,370
2021-05-25 $9.89 $9.90 $9.87 $9.88 $9.88 191,176
2021-05-24 $9.87 $9.87 $9.84 $9.87 $9.87 113,582
2021-05-21 $9.90 $9.90 $9.85 $9.88 $9.88 167,200
2021-05-20 $9.88 $9.89 $9.84 $9.87 $9.87 2,431,375
2021-05-19 $9.86 $9.89 $9.84 $9.87 $9.87 1,799,243
2021-05-18 $9.88 $9.90 $9.83 $9.85 $9.85 586,385
2021-05-17 $9.86 $9.90 $9.84 $9.87 $9.87 511,790
2021-05-14 $9.99 $9.99 $9.85 $9.87 $9.87 568,936
2021-05-13 $9.85 $9.88 $9.85 $9.87 $9.87 212,210
2021-05-12 $9.93 $9.96 $9.82 $9.84 $9.84 3,097,678
2021-05-11 $9.90 $9.96 $9.90 $9.90 $9.90 1,100,459
2021-05-10 $10.28 $10.30 $9.75 $9.93 $9.93 4,119,373
2021-05-07 $10.29 $10.29 $10.17 $10.20 $10.20 129,446
2021-05-06 $10.26 $10.36 $10.15 $10.22 $10.22 110,854
2021-05-05 $10.25 $10.40 $10.23 $10.26 $10.26 30,029
2021-05-04 $10.33 $10.48 $10.33 $10.38 $10.38 116,090
2021-05-03 $10.41 $10.41 $10.35 $10.35 $10.35 54,502
2021-04-30 $10.35 $10.35 $10.26 $10.35 $10.35 9,205
2021-04-29 $10.18 $10.31 $10.14 $10.30 $10.30 28,753
2021-04-28 $10.20 $10.27 $10.14 $10.14 $10.14 65,249
2021-04-27 $10.20 $10.25 $10.08 $10.17 $10.17 20,488
2021-04-26 $10.13 $10.16 $10.05 $10.15 $10.15 42,228
2021-04-23 $10.10 $10.17 $10.05 $10.12 $10.12 23,371
2021-04-22 $10.01 $10.13 $10.00 $10.10 $10.10 20,422
2021-04-21 $10.09 $10.09 $10.00 $10.04 $10.04 58,156
2021-04-20 $10.05 $10.13 $9.97 $10.00 $10.00 147,699
2021-04-19 $10.16 $10.16 $10.08 $10.08 $10.08 58,430
2021-04-16 $10.19 $10.19 $10.10 $10.19 $10.19 73,259
2021-04-15 $10.19 $10.21 $10.11 $10.20 $10.20 28,817
2021-04-14 $10.24 $10.29 $10.18 $10.18 $10.18 41,712
2021-04-13 $10.21 $10.29 $10.20 $10.29 $10.29 48,749
2021-04-12 $10.51 $10.51 $10.20 $10.23 $10.23 53,192
2021-04-09 $10.33 $10.58 $10.30 $10.43 $10.43 52,320
2021-04-08 $10.15 $10.48 $10.15 $10.34 $10.34 100,394
2021-04-07 $10.10 $10.18 $10.06 $10.16 $10.16 36,132
2021-04-06 $10.09 $10.10 $10.03 $10.10 $10.10 132,369
2021-04-05 $10.10 $10.10 $10.02 $10.05 $10.05 91,912
2021-04-01 $10.11 $10.11 $10.02 $10.03 $10.03 104,553
2021-03-31 $10.10 $10.12 $10.03 $10.11 $10.11 259,799
2021-03-30 $10.02 $10.09 $9.96 $10.04 $10.04 225,844
2021-03-29 $10.03 $10.14 $10.02 $10.10 $10.10 263,842
2021-03-26 $9.91 $10.10 $9.85 $10.02 $10.02 197,394
2021-03-25 $9.94 $9.95 $9.70 $9.90 $9.90 305,070
2021-03-24 $10.16 $10.22 $9.94 $10.00 $10.00 250,970
2021-03-23 $10.42 $10.42 $10.01 $10.06 $10.06 225,066
2021-03-22 $10.40 $10.50 $10.39 $10.50 $10.50 175,689
2021-03-19 $10.42 $10.47 $10.11 $10.47 $10.47 39,112
2021-03-18 $10.29 $10.45 $10.20 $10.41 $10.41 128,479
2021-03-17 $10.23 $10.35 $10.12 $10.31 $10.31 50,849
2021-03-16 $10.40 $10.40 $10.26 $10.31 $10.31 96,096
2021-03-15 $10.36 $10.53 $10.31 $10.36 $10.36 110,897
2021-03-12 $10.23 $10.35 $10.11 $10.35 $10.35 56,815
2021-03-11 $10.20 $10.36 $10.15 $10.25 $10.25 174,440
2021-03-10 $10.21 $10.26 $10.10 $10.18 $10.18 370,288
2021-03-09 $10.38 $10.56 $10.11 $10.21 $10.21 130,385
2021-03-08 $10.41 $10.66 $10.20 $10.20 $10.20 131,954
2021-03-05 $10.25 $10.77 $10.00 $10.34 $10.34 325,493
2021-03-04 $10.50 $10.55 $10.08 $10.21 $10.21 282,106
2021-03-03 $10.82 $11.01 $10.40 $10.55 $10.55 265,633
2021-03-02 $11.11 $12.25 $10.50 $10.82 $10.82 249,543
2021-03-01 $11.25 $11.91 $10.88 $11.13 $11.13 220,283
2021-02-26 $11.00 $11.01 $10.30 $10.56 $10.56 137,791

Benson Hill Inc - Class A (STPC) News Headlines

Recent Benson Hill Inc - Class A (STPC) News
Similar Companies to Benson Hill Inc - Class A (STPC) in the Shell Companies Industry
Stock Name Stock Ticker Industry Sector Employees
Warburg Pincus Capital Corp I B - Class A WPCB Shell Companies Financial Services 650
FinServ Acquisition Corp II - Class A FSRX Shell Companies Financial Services 3
Alussa Energy Acquisition Corp - Class A ALUS Shell Companies Financial Services 1
Jasper Therapeutics Inc - Class A AMHC Shell Companies Financial Services 1
SCVX Corp - Class A SCVX Shell Companies Financial Services 0
Macondray Capital Acquisition Corp I - Units (1 Ord Share Class A & 1/3 War) DRAYU Shell Companies Financial Services 0
GX Acquisition Corp II - Class A GXII Shell Companies Financial Services 0
Digital Transformation Opportunities Corp - Class A DTOC Shell Companies Financial Services 0
BYTE Acquisition Corp - Class A BYTS Shell Companies Financial Services 0
NextGen Acquisition Corp II - Class A NGCA Shell Companies Financial Services 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.