|
Closing price on 1/22/2019
|
|
| Open |
17.85 |
| High |
17.85 |
| Low |
16.50 |
| Volume |
166,370 |
| Split-adjusted Price |
9.11 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2019
|
-0.90 / -5.14%
|
17.85
|
17.85
|
16.50
|
16.60
|
16.70
|
9.11
|
166,370
|
|
|
1/21/2019
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.47
|
9.60
|
82,500
|
|
|
1/18/2019
|
0.00 / 0.00%
|
17.55
|
17.75
|
17.00
|
17.55
|
17.49
|
9.63
|
29,510
|
|
|
1/17/2019
|
+0.30 / +1.74%
|
18.30
|
18.30
|
17.30
|
17.55
|
17.50
|
9.63
|
23,090
|
|
|
1/16/2019
|
-0.90 / -4.96%
|
18.60
|
18.60
|
17.25
|
17.25
|
17.86
|
9.46
|
46,860
|
|
|
1/15/2019
|
+1.15 / +6.76%
|
17.20
|
18.15
|
17.00
|
18.15
|
18.01
|
9.96
|
128,040
|
|
|
1/14/2019
|
-0.10 / -0.58%
|
17.10
|
17.10
|
15.95
|
17.00
|
16.99
|
9.33
|
10,770
|
|
|
1/11/2019
|
+0.30 / +1.79%
|
17.00
|
17.15
|
16.40
|
17.10
|
16.96
|
9.38
|
91,050
|
|
|
1/10/2019
|
-0.10 / -0.59%
|
17.30
|
17.35
|
16.70
|
16.80
|
16.92
|
9.22
|
54,970
|
|
|
1/9/2019
|
+0.45 / +2.74%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.77
|
9.27
|
21,820
|
|
|
1/8/2019
|
-0.50 / -2.95%
|
17.00
|
17.00
|
16.45
|
16.45
|
16.67
|
9.03
|
46,430
|
|
|
1/7/2019
|
+1.05 / +6.60%
|
16.45
|
16.95
|
16.20
|
16.95
|
16.62
|
9.30
|
62,560
|
|
|
1/4/2019
|
+0.80 / +5.30%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.60
|
8.72
|
28,270
|
|
|
1/3/2019
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.25
|
15.10
|
14.69
|
8.28
|
276,710
|
|
|
1/2/2019
|
-0.60 / -3.77%
|
15.90
|
16.00
|
15.20
|
15.30
|
15.52
|
8.39
|
80,970
|
|
|
12/28/2018
|
-0.30 / -1.85%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.01
|
8.72
|
26,300
|
|
|
12/27/2018
|
+0.20 / +1.25%
|
16.10
|
16.80
|
15.75
|
16.20
|
15.92
|
8.89
|
84,780
|
|
|
12/26/2018
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.60
|
16.00
|
15.85
|
8.78
|
53,820
|
|
|
12/25/2018
|
-0.50 / -3.05%
|
16.70
|
16.70
|
15.70
|
15.90
|
15.98
|
8.72
|
74,450
|
|
|
12/24/2018
|
-0.50 / -2.96%
|
16.60
|
17.00
|
16.40
|
16.40
|
16.56
|
9.00
|
42,150
|
|
|
12/21/2018
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.35
|
16.90
|
16.70
|
9.27
|
48,790
|
|
|
12/20/2018
|
-0.20 / -1.16%
|
17.20
|
17.60
|
16.10
|
17.00
|
17.06
|
9.33
|
82,120
|
|
|
12/19/2018
|
-0.40 / -2.27%
|
18.00
|
18.10
|
17.20
|
17.20
|
17.33
|
9.44
|
115,230
|
|
|
12/18/2018
|
-0.35 / -1.95%
|
17.60
|
17.85
|
17.35
|
17.60
|
17.54
|
9.66
|
36,880
|
|
|
12/17/2018
|
-0.05 / -0.28%
|
18.40
|
18.40
|
17.90
|
17.95
|
17.99
|
9.85
|
82,110
|
|
|
12/14/2018
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.99
|
9.88
|
78,110
|
|
|
12/13/2018
|
-0.40 / -2.20%
|
18.20
|
18.30
|
17.80
|
17.80
|
17.92
|
9.77
|
130,400
|
|
|
12/12/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.20
|
18.13
|
9.99
|
10,480
|
|
|
12/11/2018
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.15
|
18.20
|
18.19
|
9.99
|
32,710
|
|
|
12/10/2018
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.30
|
10.10
|
41,580
|
|
|