|
Closing price on 1/9/2023
|
|
| Open |
25.85 |
| High |
26.50 |
| Low |
25.80 |
| Volume |
8,200 |
| Split-adjusted Price |
22.57 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2023
|
+0.10 / +0.39%
|
25.85
|
26.50
|
25.80
|
25.95
|
25.90
|
22.57
|
8,200
|
|
|
1/6/2023
|
-1.15 / -4.26%
|
26.60
|
27.50
|
25.85
|
25.85
|
26.20
|
22.48
|
17,800
|
|
|
1/5/2023
|
+0.35 / +1.31%
|
27.55
|
27.80
|
26.65
|
27.00
|
27.14
|
23.48
|
21,400
|
|
|
1/4/2023
|
-0.15 / -0.56%
|
27.10
|
27.15
|
26.20
|
26.65
|
26.81
|
23.17
|
38,000
|
|
|
1/3/2023
|
-0.70 / -2.55%
|
27.55
|
28.00
|
26.60
|
26.80
|
27.09
|
23.30
|
39,600
|
|
|
12/30/2022
|
+0.60 / +2.23%
|
27.00
|
27.60
|
26.90
|
27.50
|
27.25
|
23.91
|
26,000
|
|
|
12/29/2022
|
+0.90 / +3.46%
|
25.90
|
27.00
|
25.90
|
26.90
|
26.75
|
23.39
|
89,600
|
|
|
12/28/2022
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.00
|
26.00
|
26.70
|
22.61
|
52,100
|
|
|
12/27/2022
|
+0.20 / +0.78%
|
25.80
|
27.60
|
25.80
|
26.00
|
27.02
|
22.61
|
68,600
|
|
|
12/26/2022
|
-0.10 / -0.39%
|
26.60
|
27.50
|
25.80
|
25.80
|
26.40
|
22.43
|
107,900
|
|
|
12/23/2022
|
-0.05 / -0.19%
|
26.60
|
26.60
|
25.90
|
25.90
|
26.11
|
22.52
|
8,000
|
|
|
12/22/2022
|
+0.05 / +0.19%
|
25.90
|
26.70
|
25.90
|
25.95
|
25.92
|
22.57
|
4,800
|
|
|
12/21/2022
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.90
|
25.90
|
25.94
|
22.52
|
3,400
|
|
|
12/20/2022
|
-0.05 / -0.19%
|
26.05
|
27.45
|
25.90
|
26.00
|
26.50
|
22.61
|
8,300
|
|
|
12/19/2022
|
+0.05 / +0.19%
|
26.00
|
27.50
|
26.00
|
26.05
|
26.12
|
22.65
|
8,600
|
|
|
12/16/2022
|
+0.05 / +0.19%
|
26.10
|
26.70
|
26.00
|
26.00
|
26.35
|
22.61
|
5,400
|
|
|
12/15/2022
|
-0.20 / -0.76%
|
26.10
|
26.15
|
25.95
|
25.95
|
26.06
|
22.57
|
9,800
|
|
|
12/14/2022
|
+0.10 / +0.38%
|
25.80
|
26.15
|
25.80
|
26.15
|
26.01
|
22.74
|
6,000
|
|
|
12/13/2022
|
-0.05 / -0.19%
|
26.10
|
26.25
|
26.00
|
26.05
|
26.07
|
22.65
|
58,100
|
|
|
12/12/2022
|
+0.30 / +1.16%
|
26.20
|
27.25
|
26.00
|
26.10
|
26.24
|
22.70
|
48,200
|
|
|
12/9/2022
|
+0.80 / +3.20%
|
26.20
|
26.30
|
25.05
|
25.80
|
25.91
|
22.43
|
45,200
|
|
|
12/8/2022
|
-1.15 / -4.40%
|
27.45
|
27.45
|
25.00
|
25.00
|
25.65
|
21.74
|
142,900
|
|
|
12/7/2022
|
-0.10 / -0.38%
|
28.00
|
28.00
|
26.10
|
26.15
|
26.48
|
22.74
|
1,900
|
|
|
12/6/2022
|
-0.65 / -2.42%
|
26.20
|
27.40
|
26.15
|
26.25
|
26.69
|
22.83
|
49,900
|
|
|
12/5/2022
|
+0.80 / +3.07%
|
26.10
|
26.90
|
26.00
|
26.90
|
26.17
|
23.39
|
13,900
|
|
|
12/2/2022
|
+0.10 / +0.38%
|
26.00
|
26.40
|
25.55
|
26.10
|
25.90
|
22.70
|
5,100
|
|
|
12/1/2022
|
0.00 / 0.00%
|
26.00
|
27.50
|
26.00
|
26.00
|
26.50
|
22.61
|
10,100
|
|
|
11/30/2022
|
0.00 / 0.00%
|
26.20
|
27.50
|
26.00
|
26.00
|
26.38
|
22.61
|
6,800
|
|
|
11/29/2022
|
+1.05 / +4.21%
|
24.50
|
26.00
|
24.50
|
26.00
|
24.78
|
22.61
|
39,200
|
|
|
11/28/2022
|
-0.25 / -0.99%
|
23.55
|
26.40
|
23.55
|
24.95
|
25.03
|
21.70
|
5,700
|
|
|