|
Closing price on 1/31/2018
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
15,420 |
| Split-adjusted Price |
9.71 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
-0.40 / -2.11%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.81
|
9.71
|
15,420
|
|
|
1/30/2018
|
0.00 / 0.00%
|
18.50
|
19.10
|
18.50
|
19.00
|
18.98
|
9.92
|
20,020
|
|
|
1/29/2018
|
+0.10 / +0.53%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.03
|
9.92
|
36,260
|
|
|
1/26/2018
|
-0.60 / -3.08%
|
19.80
|
19.80
|
18.90
|
18.90
|
19.00
|
9.87
|
72,200
|
|
|
1/25/2018
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.70
|
19.50
|
18.94
|
10.18
|
97,540
|
|
|
1/22/2018
|
-0.60 / -3.06%
|
19.60
|
19.70
|
19.00
|
19.00
|
19.06
|
9.92
|
85,660
|
|
|
1/19/2018
|
+0.60 / +3.16%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.43
|
10.23
|
13,380
|
|
|
1/18/2018
|
-0.40 / -2.06%
|
20.60
|
20.60
|
19.00
|
19.00
|
19.08
|
9.92
|
87,220
|
|
|
1/17/2018
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.45
|
10.13
|
54,860
|
|
|
1/16/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.59
|
10.18
|
17,410
|
|
|
1/15/2018
|
+0.40 / +2.09%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.78
|
10.18
|
18,250
|
|
|
1/12/2018
|
+0.40 / +2.14%
|
19.00
|
19.20
|
18.80
|
19.10
|
19.06
|
9.97
|
49,740
|
|
|
1/11/2018
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.59
|
9.76
|
20,600
|
|
|
1/10/2018
|
0.00 / 0.00%
|
19.45
|
19.45
|
18.50
|
18.60
|
18.53
|
9.71
|
22,020
|
|
|
1/9/2018
|
-0.40 / -2.11%
|
18.60
|
18.80
|
18.50
|
18.60
|
18.65
|
9.71
|
20,800
|
|
|
1/8/2018
|
+0.40 / +2.15%
|
18.50
|
19.60
|
18.40
|
19.00
|
19.32
|
9.92
|
24,120
|
|
|
1/5/2018
|
-0.90 / -4.62%
|
19.70
|
19.80
|
18.60
|
18.60
|
19.66
|
9.71
|
24,210
|
|
|
1/4/2018
|
+0.30 / +1.56%
|
19.00
|
19.70
|
19.00
|
19.50
|
19.55
|
10.18
|
37,800
|
|
|
1/3/2018
|
+0.70 / +3.78%
|
19.60
|
19.60
|
18.40
|
19.20
|
19.00
|
10.02
|
16,580
|
|
|
1/2/2018
|
+0.10 / +0.54%
|
18.70
|
18.80
|
18.40
|
18.50
|
18.59
|
9.66
|
20,500
|
|
|
12/29/2017
|
0.00 / 0.00%
|
19.30
|
19.50
|
18.40
|
18.40
|
18.78
|
9.60
|
21,190
|
|
|
12/28/2017
|
-1.30 / -6.60%
|
19.20
|
19.30
|
18.40
|
18.40
|
18.79
|
9.60
|
34,760
|
|
|
12/27/2017
|
+0.70 / +3.68%
|
19.95
|
20.30
|
19.00
|
19.70
|
19.31
|
10.28
|
22,110
|
|
|
12/26/2017
|
-0.60 / -3.06%
|
19.60
|
19.80
|
19.00
|
19.00
|
19.32
|
9.92
|
22,510
|
|
|
12/25/2017
|
-0.80 / -3.92%
|
19.70
|
19.80
|
19.50
|
19.60
|
19.59
|
10.23
|
21,390
|
|
|
12/22/2017
|
0.00 / 0.00%
|
19.50
|
20.80
|
19.35
|
20.40
|
19.63
|
10.65
|
22,770
|
|
|
12/21/2017
|
-1.50 / -6.85%
|
20.45
|
21.95
|
20.40
|
20.40
|
20.44
|
10.65
|
28,180
|
|
|
12/20/2017
|
-1.60 / -6.81%
|
21.90
|
23.00
|
21.90
|
21.90
|
21.97
|
11.43
|
54,800
|
|
|
12/19/2017
|
+0.20 / +0.86%
|
24.00
|
24.50
|
22.50
|
23.50
|
23.25
|
12.27
|
42,450
|
|
|
12/18/2017
|
+1.50 / +6.88%
|
23.20
|
23.30
|
22.50
|
23.30
|
22.88
|
12.16
|
74,990
|
|
|