|
Closing price on 1/18/2021
|
|
| Open |
22.30 |
| High |
22.40 |
| Low |
21.90 |
| Volume |
32,800 |
| Split-adjusted Price |
15.77 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.90
|
22.40
|
22.40
|
15.77
|
32,800
|
|
|
1/15/2021
|
0.00 / 0.00%
|
22.15
|
22.40
|
22.00
|
22.40
|
22.23
|
15.77
|
47,000
|
|
|
1/14/2021
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.40
|
22.40
|
22.44
|
15.77
|
54,200
|
|
|
1/13/2021
|
+0.20 / +0.90%
|
22.20
|
22.50
|
21.50
|
22.40
|
21.80
|
15.77
|
105,300
|
|
|
1/12/2021
|
+0.70 / +3.26%
|
21.90
|
22.20
|
21.50
|
22.20
|
21.77
|
15.63
|
59,700
|
|
|
1/11/2021
|
+0.60 / +2.87%
|
20.90
|
22.00
|
20.80
|
21.50
|
21.05
|
15.14
|
40,800
|
|
|
1/8/2021
|
-0.10 / -0.48%
|
21.00
|
21.20
|
20.80
|
20.90
|
21.02
|
14.72
|
37,500
|
|
|
1/7/2021
|
+0.05 / +0.24%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.01
|
14.79
|
29,400
|
|
|
1/6/2021
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.60
|
20.95
|
20.94
|
14.75
|
16,100
|
|
|
1/5/2021
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.85
|
21.00
|
20.96
|
14.79
|
44,600
|
|
|
1/4/2021
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.85
|
20.90
|
20.91
|
14.72
|
48,300
|
|
|
12/31/2020
|
-0.10 / -0.48%
|
20.50
|
21.00
|
20.50
|
20.90
|
20.75
|
14.72
|
28,870
|
|
|
12/30/2020
|
+0.10 / +0.48%
|
20.55
|
21.00
|
20.55
|
21.00
|
20.90
|
14.79
|
50,060
|
|
|
12/29/2020
|
+0.10 / +0.48%
|
20.30
|
21.00
|
20.30
|
20.90
|
20.49
|
14.72
|
15,430
|
|
|
12/28/2020
|
-0.40 / -1.89%
|
21.30
|
21.50
|
20.50
|
20.80
|
20.89
|
14.65
|
68,880
|
|
|
12/25/2020
|
+0.85 / +4.18%
|
20.35
|
21.30
|
20.35
|
21.20
|
20.94
|
14.93
|
59,070
|
|
|
12/24/2020
|
-0.65 / -3.10%
|
21.00
|
21.20
|
20.30
|
20.35
|
20.65
|
14.33
|
45,340
|
|
|
12/23/2020
|
-0.45 / -2.10%
|
21.50
|
22.00
|
20.80
|
21.00
|
21.14
|
14.79
|
53,240
|
|
|
12/22/2020
|
-0.45 / -2.05%
|
21.80
|
21.80
|
21.00
|
21.45
|
21.42
|
15.10
|
46,660
|
|
|
12/21/2020
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.40
|
21.90
|
21.70
|
15.42
|
60,620
|
|
|
12/18/2020
|
+1.00 / +4.76%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.49
|
15.49
|
146,010
|
|
|
12/17/2020
|
0.00 / 0.00%
|
20.20
|
21.05
|
20.20
|
21.00
|
20.87
|
14.79
|
74,100
|
|
|
12/16/2020
|
+0.50 / +2.44%
|
20.65
|
21.20
|
20.40
|
21.00
|
20.68
|
14.79
|
167,580
|
|
|
12/15/2020
|
-0.15 / -0.73%
|
20.65
|
20.65
|
20.30
|
20.50
|
20.55
|
14.43
|
94,940
|
|
|
12/14/2020
|
+0.45 / +2.23%
|
20.30
|
20.70
|
20.30
|
20.65
|
20.51
|
14.54
|
151,300
|
|
|
12/11/2020
|
+0.10 / +0.50%
|
20.30
|
20.30
|
19.50
|
20.20
|
20.03
|
14.22
|
41,920
|
|
|
12/10/2020
|
0.00 / 0.00%
|
20.30
|
20.90
|
19.90
|
20.10
|
20.26
|
14.15
|
59,380
|
|
|
12/9/2020
|
+0.10 / +0.50%
|
20.10
|
20.10
|
19.40
|
20.10
|
19.64
|
14.15
|
162,910
|
|
|
12/8/2020
|
-0.70 / -3.38%
|
20.45
|
20.45
|
19.70
|
20.00
|
20.03
|
14.08
|
326,710
|
|
|
12/7/2020
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.35
|
20.70
|
20.56
|
14.58
|
31,770
|
|
|