|
Closing price on 10/27/2020
|
|
| Open |
16.80 |
| High |
17.15 |
| Low |
16.80 |
| Volume |
108,350 |
| Split-adjusted Price |
11.97 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.10 / -0.58%
|
16.80
|
17.15
|
16.80
|
17.00
|
17.05
|
11.97
|
108,350
|
|
|
10/26/2020
|
+0.05 / +0.29%
|
17.05
|
17.20
|
16.80
|
17.10
|
17.01
|
12.04
|
196,800
|
|
|
10/23/2020
|
+1.10 / +6.90%
|
16.00
|
17.05
|
16.00
|
17.05
|
16.76
|
12.01
|
623,210
|
|
|
10/22/2020
|
+0.45 / +2.90%
|
15.30
|
15.95
|
15.00
|
15.95
|
15.44
|
11.23
|
104,570
|
|
|
10/21/2020
|
-0.65 / -4.02%
|
16.10
|
16.15
|
15.50
|
15.50
|
15.81
|
10.91
|
107,210
|
|
|
10/20/2020
|
-0.40 / -2.42%
|
15.95
|
16.35
|
15.95
|
16.15
|
16.13
|
11.37
|
50,220
|
|
|
10/19/2020
|
+0.30 / +1.85%
|
16.25
|
16.55
|
16.20
|
16.55
|
16.38
|
11.65
|
143,570
|
|
|
10/16/2020
|
-0.05 / -0.31%
|
16.25
|
16.25
|
16.00
|
16.25
|
16.16
|
11.44
|
91,170
|
|
|
10/15/2020
|
+0.15 / +0.93%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.20
|
11.48
|
127,320
|
|
|
10/14/2020
|
+0.40 / +2.54%
|
15.90
|
16.25
|
15.80
|
16.15
|
16.09
|
11.37
|
171,910
|
|
|
10/13/2020
|
+0.30 / +1.94%
|
15.45
|
15.75
|
15.35
|
15.75
|
15.63
|
11.09
|
199,210
|
|
|
10/12/2020
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.35
|
15.45
|
15.47
|
10.88
|
73,500
|
|
|
10/9/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.35
|
15.50
|
15.46
|
10.91
|
56,580
|
|
|
10/8/2020
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.35
|
15.50
|
15.50
|
10.91
|
72,070
|
|
|
10/7/2020
|
+0.10 / +0.65%
|
15.50
|
15.75
|
15.30
|
15.60
|
15.47
|
10.98
|
133,030
|
|
|
10/6/2020
|
+0.15 / +0.98%
|
15.55
|
15.55
|
15.30
|
15.50
|
15.41
|
10.91
|
123,700
|
|
|
10/5/2020
|
+0.15 / +0.99%
|
15.15
|
15.40
|
15.15
|
15.35
|
15.31
|
10.81
|
37,620
|
|
|
10/2/2020
|
-0.15 / -0.98%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.18
|
10.70
|
170,520
|
|
|
10/1/2020
|
-0.15 / -0.97%
|
15.50
|
15.55
|
15.35
|
15.35
|
15.46
|
10.81
|
72,720
|
|
|
9/30/2020
|
+0.15 / +0.98%
|
15.35
|
15.50
|
15.00
|
15.50
|
15.24
|
10.91
|
77,640
|
|
|
9/29/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.35
|
15.35
|
15.38
|
10.81
|
102,980
|
|
|
9/28/2020
|
-0.15 / -0.97%
|
15.40
|
15.60
|
15.30
|
15.35
|
15.40
|
10.81
|
47,520
|
|
|
9/25/2020
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.35
|
15.50
|
15.42
|
10.91
|
94,550
|
|
|
9/24/2020
|
-0.05 / -0.32%
|
15.50
|
15.55
|
15.30
|
15.50
|
15.41
|
10.91
|
204,180
|
|
|
9/23/2020
|
-0.15 / -0.96%
|
15.75
|
15.80
|
15.50
|
15.55
|
15.63
|
10.95
|
73,300
|
|
|
9/22/2020
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.50
|
15.70
|
15.64
|
11.05
|
138,990
|
|
|
9/21/2020
|
+0.60 / +3.96%
|
15.20
|
15.75
|
15.10
|
15.75
|
15.44
|
11.09
|
235,390
|
|
|
9/18/2020
|
-0.05 / -0.33%
|
15.20
|
15.40
|
15.05
|
15.15
|
15.21
|
10.67
|
69,910
|
|
|
9/17/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.06
|
10.70
|
90,080
|
|
|
9/16/2020
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.10
|
15.20
|
15.19
|
10.70
|
71,080
|
|
|