|
Closing price on 1/23/2026
|
|
| Open |
15.35 |
| High |
15.65 |
| Low |
15.30 |
| Volume |
23,100 |
| Split-adjusted Price |
15.35 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.05 / +0.33%
|
15.35
|
15.65
|
15.30
|
15.35
|
15.43
|
15.35
|
23,100
|
|
|
1/22/2026
|
+0.05 / +0.33%
|
15.30
|
15.45
|
15.30
|
15.30
|
15.36
|
15.30
|
13,800
|
|
|
1/21/2026
|
-0.45 / -2.87%
|
15.75
|
15.75
|
15.20
|
15.25
|
15.42
|
15.25
|
18,900
|
|
|
1/20/2026
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.59
|
15.70
|
7,100
|
|
|
1/19/2026
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.30
|
15.60
|
15.58
|
15.60
|
13,100
|
|
|
1/16/2026
|
+0.20 / +1.29%
|
15.50
|
15.65
|
15.40
|
15.65
|
15.51
|
15.65
|
31,700
|
|
|
1/15/2026
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.35
|
15.45
|
15.43
|
15.45
|
11,600
|
|
|
1/14/2026
|
+0.10 / +0.66%
|
15.25
|
15.50
|
15.25
|
15.35
|
15.37
|
15.35
|
7,300
|
|
|
1/13/2026
|
-0.15 / -0.97%
|
15.40
|
15.60
|
15.20
|
15.25
|
15.43
|
15.25
|
25,300
|
|
|
1/12/2026
|
+0.10 / +0.65%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.16
|
15.40
|
9,200
|
|
|
1/9/2026
|
-0.05 / -0.33%
|
15.40
|
15.55
|
15.20
|
15.30
|
15.35
|
15.30
|
10,200
|
|
|
1/8/2026
|
+0.10 / +0.66%
|
15.05
|
15.35
|
15.00
|
15.35
|
15.26
|
15.35
|
23,000
|
|
|
1/7/2026
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.15
|
15.25
|
15.20
|
15.25
|
25,300
|
|
|
1/6/2026
|
-0.20 / -1.29%
|
15.25
|
15.25
|
15.15
|
15.25
|
15.22
|
15.25
|
5,300
|
|
|
1/5/2026
|
-0.10 / -0.64%
|
15.55
|
15.55
|
15.30
|
15.45
|
15.43
|
15.45
|
3,400
|
|
|
12/31/2025
|
+0.05 / +0.32%
|
15.50
|
15.55
|
15.30
|
15.55
|
15.38
|
15.55
|
5,000
|
|
|
12/30/2025
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.15
|
15.50
|
15.55
|
15.50
|
15,300
|
|
|
12/29/2025
|
-0.05 / -0.32%
|
15.50
|
15.55
|
15.20
|
15.45
|
15.50
|
15.45
|
7,500
|
|
|
12/26/2025
|
-0.25 / -1.59%
|
15.40
|
15.50
|
15.15
|
15.50
|
15.26
|
15.50
|
11,000
|
|
|
12/25/2025
|
-0.15 / -0.94%
|
15.80
|
15.80
|
15.15
|
15.75
|
15.43
|
15.75
|
22,800
|
|
|
12/24/2025
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.73
|
15.90
|
9,500
|
|
|
12/23/2025
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.96
|
16.00
|
126,600
|
|
|
12/22/2025
|
-0.65 / -3.88%
|
15.90
|
16.70
|
15.90
|
16.10
|
16.19
|
16.10
|
18,800
|
|
|
12/19/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.00
|
16.75
|
16.57
|
16.75
|
7,700
|
|
|
12/18/2025
|
0.00 / 0.00%
|
16.50
|
16.75
|
16.50
|
16.75
|
16.51
|
16.75
|
12,500
|
|
|
12/17/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
0
|
|
|
12/16/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.60
|
16.75
|
16.72
|
16.75
|
9,600
|
|
|
12/15/2025
|
-0.10 / -0.59%
|
16.00
|
16.80
|
16.00
|
16.75
|
16.15
|
16.75
|
4,200
|
|
|
12/12/2025
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.85
|
16.51
|
16.85
|
5,400
|
|
|
12/11/2025
|
+0.20 / +1.20%
|
16.65
|
16.85
|
16.60
|
16.85
|
16.64
|
16.85
|
1,800
|
|
|