|
Closing price on 1/10/2020
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.25 |
| Volume |
46,950 |
| Split-adjusted Price |
10.95 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2020
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.25
|
16.95
|
16.70
|
10.95
|
46,950
|
|
|
1/9/2020
|
-0.20 / -1.16%
|
17.75
|
17.75
|
17.00
|
17.10
|
17.30
|
11.05
|
32,890
|
|
|
1/8/2020
|
+0.35 / +2.06%
|
18.00
|
18.00
|
16.90
|
17.30
|
17.08
|
11.17
|
10,830
|
|
|
1/7/2020
|
+0.25 / +1.50%
|
16.70
|
17.35
|
16.60
|
16.95
|
16.80
|
10.95
|
142,300
|
|
|
1/6/2020
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.60
|
16.70
|
16.76
|
10.79
|
35,860
|
|
|
1/3/2020
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.24
|
11.11
|
5,570
|
|
|
1/2/2020
|
-0.25 / -1.42%
|
17.60
|
18.00
|
17.30
|
17.30
|
17.43
|
11.17
|
22,830
|
|
|
12/31/2019
|
-0.10 / -0.57%
|
17.65
|
17.65
|
17.50
|
17.55
|
17.57
|
11.34
|
15,710
|
|
|
12/30/2019
|
+0.25 / +1.44%
|
17.50
|
17.70
|
17.45
|
17.65
|
17.58
|
11.40
|
9,100
|
|
|
12/27/2019
|
+0.40 / +2.35%
|
17.20
|
17.65
|
17.20
|
17.40
|
17.51
|
11.24
|
68,020
|
|
|
12/26/2019
|
-0.20 / -1.16%
|
17.65
|
17.65
|
17.00
|
17.00
|
17.17
|
10.98
|
2,970
|
|
|
12/25/2019
|
-0.20 / -1.15%
|
17.95
|
17.95
|
17.20
|
17.20
|
17.60
|
11.11
|
47,890
|
|
|
12/24/2019
|
+0.70 / +4.19%
|
16.60
|
17.50
|
16.60
|
17.40
|
17.10
|
11.24
|
32,220
|
|
|
12/23/2019
|
-0.20 / -1.18%
|
17.30
|
17.30
|
16.20
|
16.70
|
16.49
|
10.79
|
51,440
|
|
|
12/20/2019
|
-0.40 / -2.31%
|
17.05
|
17.10
|
16.90
|
16.90
|
16.98
|
10.92
|
18,320
|
|
|
12/19/2019
|
+0.25 / +1.47%
|
17.05
|
17.60
|
16.80
|
17.30
|
17.10
|
11.17
|
35,910
|
|
|
12/18/2019
|
-0.65 / -3.67%
|
17.20
|
17.60
|
17.00
|
17.05
|
17.20
|
11.01
|
32,160
|
|
|
12/17/2019
|
+0.55 / +3.21%
|
17.70
|
17.70
|
17.15
|
17.70
|
17.54
|
11.43
|
16,590
|
|
|
12/16/2019
|
0.00 / 0.00%
|
17.70
|
18.35
|
17.10
|
17.15
|
17.35
|
11.08
|
28,190
|
|
|
12/13/2019
|
-0.45 / -2.56%
|
17.50
|
17.75
|
17.15
|
17.15
|
17.46
|
11.08
|
31,440
|
|
|
12/12/2019
|
-0.20 / -1.12%
|
17.40
|
17.70
|
16.90
|
17.60
|
17.24
|
11.37
|
37,710
|
|
|
12/11/2019
|
0.00 / 0.00%
|
17.75
|
17.80
|
17.30
|
17.80
|
17.48
|
11.50
|
9,670
|
|
|
12/10/2019
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.50
|
11.50
|
18,860
|
|
|
12/9/2019
|
+0.75 / +4.40%
|
17.40
|
17.80
|
17.30
|
17.80
|
17.54
|
11.50
|
22,580
|
|
|
12/6/2019
|
-0.55 / -3.13%
|
17.25
|
17.30
|
17.00
|
17.05
|
17.13
|
11.01
|
58,150
|
|
|
12/5/2019
|
+0.30 / +1.73%
|
17.60
|
17.80
|
17.10
|
17.60
|
17.50
|
11.37
|
42,240
|
|
|
12/4/2019
|
+1.05 / +6.46%
|
16.25
|
17.35
|
15.60
|
17.30
|
16.46
|
11.17
|
59,130
|
|
|
12/3/2019
|
-1.05 / -6.07%
|
17.15
|
17.60
|
16.10
|
16.25
|
16.61
|
10.50
|
58,880
|
|
|
12/2/2019
|
-0.50 / -2.81%
|
17.60
|
18.00
|
17.30
|
17.30
|
17.53
|
11.17
|
33,550
|
|
|
11/29/2019
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.20
|
17.80
|
17.84
|
11.50
|
25,780
|
|
|