Closing price on 10/10/2023
|
|
Open |
32.10 |
High |
32.85 |
Low |
32.00 |
Volume |
40,100 |
Split-adjusted Price |
32.30 |
|
|
STK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2023
|
+0.20 / +0.62%
|
32.10
|
32.85
|
32.00
|
32.30
|
32.14
|
32.30
|
40,100
|
|
10/9/2023
|
+0.10 / +0.31%
|
32.00
|
32.15
|
31.25
|
32.10
|
31.97
|
32.10
|
14,300
|
|
10/6/2023
|
0.00 / 0.00%
|
31.95
|
32.10
|
31.60
|
32.00
|
31.92
|
32.00
|
125,300
|
|
10/5/2023
|
-0.05 / -0.16%
|
33.30
|
33.30
|
32.00
|
32.00
|
32.05
|
32.00
|
24,300
|
|
10/4/2023
|
0.00 / 0.00%
|
34.20
|
34.20
|
31.20
|
32.05
|
33.26
|
32.05
|
21,500
|
|
10/3/2023
|
-1.35 / -4.04%
|
32.30
|
33.35
|
32.00
|
32.05
|
32.40
|
32.05
|
33,300
|
|
10/2/2023
|
0.00 / 0.00%
|
33.55
|
34.05
|
33.30
|
33.40
|
33.52
|
33.40
|
13,600
|
|
9/29/2023
|
+0.50 / +1.52%
|
33.00
|
33.80
|
32.80
|
33.40
|
33.04
|
33.40
|
17,400
|
|
9/28/2023
|
0.00 / 0.00%
|
32.90
|
33.60
|
32.70
|
32.90
|
33.06
|
32.90
|
13,400
|
|
9/27/2023
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.15
|
32.90
|
32.67
|
32.90
|
15,100
|
|
9/26/2023
|
-1.40 / -4.08%
|
34.30
|
34.30
|
32.90
|
32.90
|
33.15
|
32.90
|
29,100
|
|
9/25/2023
|
-0.70 / -2.00%
|
34.95
|
34.95
|
33.20
|
34.30
|
34.33
|
34.30
|
74,000
|
|
9/22/2023
|
+0.60 / +1.74%
|
34.50
|
35.00
|
32.80
|
35.00
|
34.07
|
35.00
|
74,400
|
|
9/21/2023
|
0.00 / 0.00%
|
34.50
|
34.65
|
34.00
|
34.40
|
34.20
|
34.40
|
33,300
|
|
9/20/2023
|
+0.90 / +2.69%
|
33.00
|
35.65
|
32.55
|
34.40
|
33.64
|
34.40
|
96,400
|
|
9/19/2023
|
+0.15 / +0.45%
|
33.35
|
33.80
|
32.30
|
33.50
|
32.66
|
33.50
|
106,800
|
|
9/18/2023
|
+0.05 / +0.15%
|
33.30
|
34.00
|
33.25
|
33.35
|
33.44
|
33.35
|
48,100
|
|
9/15/2023
|
-0.60 / -1.77%
|
33.85
|
34.00
|
33.15
|
33.30
|
33.50
|
33.30
|
48,900
|
|
9/14/2023
|
-1.10 / -3.14%
|
35.00
|
35.00
|
33.80
|
33.90
|
33.96
|
33.90
|
41,400
|
|
9/13/2023
|
0.00 / 0.00%
|
35.00
|
35.50
|
33.50
|
35.00
|
34.40
|
35.00
|
48,100
|
|
9/12/2023
|
+0.90 / +2.64%
|
34.10
|
35.00
|
34.10
|
35.00
|
34.42
|
35.00
|
54,300
|
|
9/11/2023
|
-0.65 / -1.87%
|
34.90
|
35.00
|
34.00
|
34.10
|
34.32
|
34.10
|
67,800
|
|
9/8/2023
|
-0.25 / -0.71%
|
34.80
|
35.30
|
34.05
|
34.75
|
34.55
|
34.75
|
69,400
|
|
9/7/2023
|
+1.00 / +2.94%
|
34.90
|
35.00
|
34.00
|
35.00
|
34.31
|
35.00
|
85,900
|
|
9/6/2023
|
-0.50 / -1.45%
|
33.30
|
35.00
|
33.30
|
34.00
|
34.13
|
34.00
|
150,400
|
|
9/5/2023
|
+1.15 / +3.45%
|
34.90
|
35.00
|
33.75
|
34.50
|
34.17
|
34.50
|
65,100
|
|
8/31/2023
|
+2.15 / +6.89%
|
31.60
|
33.35
|
31.00
|
33.35
|
32.77
|
33.35
|
243,900
|
|
8/30/2023
|
+0.20 / +0.65%
|
30.95
|
31.95
|
30.95
|
31.20
|
31.24
|
31.20
|
21,800
|
|
8/29/2023
|
-0.60 / -1.90%
|
31.90
|
31.90
|
30.95
|
31.00
|
31.09
|
31.00
|
59,100
|
|
8/28/2023
|
+0.60 / +1.94%
|
30.35
|
31.60
|
30.05
|
31.60
|
30.51
|
31.60
|
131,800
|
|
|