|
Closing price on 10/28/2024
|
|
| Open |
25.80 |
| High |
26.00 |
| Low |
25.70 |
| Volume |
21,700 |
| Split-adjusted Price |
25.95 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.70
|
25.95
|
25.77
|
25.95
|
21,700
|
|
|
10/25/2024
|
+0.10 / +0.39%
|
25.85
|
26.00
|
25.70
|
25.95
|
25.95
|
25.95
|
56,900
|
|
|
10/24/2024
|
-0.15 / -0.58%
|
26.10
|
26.40
|
25.75
|
25.85
|
25.94
|
25.85
|
20,500
|
|
|
10/23/2024
|
+0.30 / +1.17%
|
26.10
|
26.30
|
25.80
|
26.00
|
26.06
|
26.00
|
70,200
|
|
|
10/22/2024
|
+0.20 / +0.78%
|
25.50
|
25.80
|
25.20
|
25.70
|
25.53
|
25.70
|
23,600
|
|
|
10/21/2024
|
-0.50 / -1.92%
|
25.50
|
26.10
|
25.50
|
25.50
|
25.80
|
25.50
|
23,300
|
|
|
10/18/2024
|
+0.05 / +0.19%
|
25.65
|
26.10
|
25.65
|
26.00
|
25.84
|
26.00
|
41,300
|
|
|
10/17/2024
|
+0.40 / +1.57%
|
25.60
|
26.10
|
25.50
|
25.95
|
25.96
|
25.95
|
43,300
|
|
|
10/16/2024
|
-0.40 / -1.54%
|
25.75
|
25.95
|
25.55
|
25.55
|
25.63
|
25.55
|
10,500
|
|
|
10/15/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.75
|
25.95
|
25.89
|
25.95
|
18,000
|
|
|
10/14/2024
|
-0.05 / -0.19%
|
26.45
|
26.45
|
25.80
|
25.95
|
26.04
|
25.95
|
7,200
|
|
|
10/11/2024
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.80
|
26.00
|
25.91
|
26.00
|
15,200
|
|
|
10/10/2024
|
+0.35 / +1.36%
|
25.65
|
26.20
|
25.50
|
26.00
|
25.76
|
26.00
|
12,400
|
|
|
10/9/2024
|
+0.05 / +0.20%
|
25.60
|
25.80
|
25.60
|
25.65
|
25.65
|
25.65
|
14,400
|
|
|
10/8/2024
|
-0.35 / -1.35%
|
26.20
|
26.20
|
25.50
|
25.60
|
25.68
|
25.60
|
6,100
|
|
|
10/7/2024
|
-0.15 / -0.57%
|
26.00
|
26.00
|
25.30
|
25.95
|
25.57
|
25.95
|
32,200
|
|
|
10/4/2024
|
-0.50 / -1.88%
|
26.60
|
26.60
|
25.55
|
26.10
|
26.01
|
26.10
|
38,300
|
|
|
10/3/2024
|
-0.05 / -0.19%
|
26.65
|
26.90
|
26.00
|
26.60
|
26.46
|
26.60
|
51,800
|
|
|
10/2/2024
|
+0.05 / +0.19%
|
26.60
|
26.65
|
26.50
|
26.65
|
26.59
|
26.65
|
44,700
|
|
|
10/1/2024
|
+0.10 / +0.38%
|
26.85
|
26.85
|
26.50
|
26.60
|
26.59
|
26.60
|
58,900
|
|
|
9/30/2024
|
0.00 / 0.00%
|
26.15
|
26.50
|
26.00
|
26.50
|
26.23
|
26.50
|
24,200
|
|
|
9/27/2024
|
-0.15 / -0.56%
|
26.30
|
26.50
|
26.00
|
26.50
|
26.30
|
26.50
|
38,400
|
|
|
9/26/2024
|
-0.25 / -0.93%
|
26.90
|
26.90
|
26.60
|
26.65
|
26.64
|
26.65
|
32,800
|
|
|
9/25/2024
|
+0.10 / +0.37%
|
26.20
|
26.90
|
26.20
|
26.90
|
26.75
|
26.90
|
50,400
|
|
|
9/24/2024
|
-1.00 / -3.60%
|
26.80
|
26.95
|
26.55
|
26.80
|
26.82
|
26.80
|
60,000
|
|
|
9/23/2024
|
+1.80 / +6.92%
|
25.75
|
27.80
|
25.75
|
27.80
|
27.61
|
27.80
|
355,400
|
|
|
9/20/2024
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.90
|
26.00
|
26.03
|
26.00
|
22,400
|
|
|
9/19/2024
|
+0.45 / +1.76%
|
25.55
|
26.05
|
25.55
|
26.00
|
25.87
|
26.00
|
62,800
|
|
|
9/18/2024
|
+0.05 / +0.20%
|
25.50
|
26.30
|
25.50
|
25.55
|
25.66
|
25.55
|
16,800
|
|
|
9/17/2024
|
+0.30 / +1.19%
|
25.20
|
25.50
|
25.10
|
25.50
|
25.15
|
25.50
|
43,300
|
|
|