|
Closing price on 1/5/2024
|
|
| Open |
26.00 |
| High |
26.05 |
| Low |
25.50 |
| Volume |
46,300 |
| Split-adjusted Price |
25.90 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
-0.05 / -0.19%
|
26.00
|
26.05
|
25.50
|
25.90
|
25.71
|
25.90
|
46,300
|
|
|
1/4/2024
|
+0.25 / +0.97%
|
25.80
|
26.20
|
25.70
|
25.95
|
25.95
|
25.95
|
77,500
|
|
|
1/3/2024
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.56
|
25.70
|
31,100
|
|
|
1/2/2024
|
-0.25 / -0.96%
|
25.80
|
25.90
|
25.65
|
25.70
|
25.74
|
25.70
|
16,600
|
|
|
12/29/2023
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.30
|
25.95
|
25.80
|
25.95
|
146,900
|
|
|
12/28/2023
|
+0.15 / +0.58%
|
25.85
|
25.95
|
25.30
|
25.95
|
25.58
|
25.95
|
26,800
|
|
|
12/27/2023
|
+0.15 / +0.58%
|
25.50
|
26.15
|
25.20
|
25.80
|
25.64
|
25.80
|
150,600
|
|
|
12/26/2023
|
+0.25 / +0.98%
|
25.75
|
25.80
|
25.35
|
25.65
|
25.47
|
25.65
|
47,300
|
|
|
12/25/2023
|
0.00 / 0.00%
|
25.95
|
25.95
|
25.20
|
25.40
|
25.35
|
25.40
|
25,300
|
|
|
12/22/2023
|
-0.10 / -0.39%
|
25.50
|
25.95
|
25.30
|
25.40
|
25.45
|
25.40
|
23,000
|
|
|
12/21/2023
|
-0.30 / -1.16%
|
25.55
|
25.95
|
25.50
|
25.50
|
25.64
|
25.50
|
11,900
|
|
|
12/20/2023
|
-0.20 / -0.77%
|
25.70
|
26.00
|
25.50
|
25.80
|
25.64
|
25.80
|
154,500
|
|
|
12/19/2023
|
-0.30 / -1.14%
|
26.30
|
26.30
|
25.90
|
26.00
|
26.18
|
26.00
|
130,100
|
|
|
12/18/2023
|
+0.10 / +0.38%
|
25.65
|
26.35
|
25.65
|
26.30
|
25.87
|
26.30
|
126,000
|
|
|
12/15/2023
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.70
|
26.20
|
25.85
|
26.20
|
93,700
|
|
|
12/14/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
25.80
|
26.30
|
26.04
|
26.30
|
112,200
|
|
|
12/13/2023
|
+0.10 / +0.38%
|
26.80
|
26.80
|
25.80
|
26.30
|
26.27
|
26.30
|
21,200
|
|
|
12/12/2023
|
+0.20 / +0.77%
|
26.05
|
26.95
|
26.05
|
26.20
|
26.30
|
26.20
|
13,100
|
|
|
12/11/2023
|
-0.30 / -1.14%
|
26.10
|
26.75
|
25.70
|
26.00
|
26.12
|
26.00
|
19,900
|
|
|
12/8/2023
|
+0.30 / +1.15%
|
26.00
|
27.00
|
26.00
|
26.30
|
26.13
|
26.30
|
49,600
|
|
|
12/7/2023
|
-0.65 / -2.44%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.21
|
26.00
|
70,400
|
|
|
12/6/2023
|
-0.35 / -1.30%
|
26.95
|
27.00
|
26.65
|
26.65
|
26.77
|
26.65
|
20,800
|
|
|
12/5/2023
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.50
|
27.00
|
26.88
|
27.00
|
9,600
|
|
|
12/4/2023
|
+0.10 / +0.37%
|
27.00
|
27.05
|
26.90
|
27.00
|
26.96
|
27.00
|
24,400
|
|
|
12/1/2023
|
+0.90 / +3.46%
|
26.05
|
26.90
|
26.00
|
26.90
|
26.36
|
26.90
|
5,000
|
|
|
11/30/2023
|
-1.20 / -4.41%
|
27.60
|
27.60
|
26.00
|
26.00
|
27.08
|
26.00
|
66,200
|
|
|
11/29/2023
|
+1.20 / +4.62%
|
26.20
|
27.20
|
26.05
|
27.20
|
26.81
|
27.20
|
19,800
|
|
|
11/28/2023
|
0.00 / 0.00%
|
26.00
|
27.00
|
25.95
|
26.00
|
26.46
|
26.00
|
22,100
|
|
|
11/27/2023
|
-0.30 / -1.14%
|
26.00
|
26.50
|
26.00
|
26.00
|
26.30
|
26.00
|
3,400
|
|
|
11/24/2023
|
-0.90 / -3.31%
|
26.35
|
27.10
|
26.30
|
26.30
|
26.36
|
26.30
|
14,700
|
|
|