|
Closing price on 10/4/2017
|
|
| Open |
17.00 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
1,100 |
| Split-adjusted Price |
6.37 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2017
|
+0.20 / +1.14%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.27
|
6.37
|
1,100
|
|
|
10/3/2017
|
+0.40 / +2.34%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.33
|
6.30
|
6,060
|
|
|
10/2/2017
|
+0.30 / +1.79%
|
16.80
|
17.45
|
16.80
|
17.10
|
16.80
|
6.16
|
2,440
|
|
|
9/29/2017
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.61
|
6.05
|
2,890
|
|
|
9/28/2017
|
+0.15 / +0.95%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.75
|
5.76
|
210
|
|
|
9/27/2017
|
-1.00 / -5.93%
|
17.00
|
17.00
|
15.85
|
15.85
|
16.13
|
5.71
|
620
|
|
|
9/26/2017
|
+1.05 / +6.65%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
6.07
|
10
|
|
|
9/25/2017
|
-1.00 / -5.95%
|
16.50
|
17.00
|
15.80
|
15.80
|
16.24
|
5.69
|
6,650
|
|
|
9/22/2017
|
+0.30 / +1.82%
|
16.50
|
16.95
|
16.50
|
16.80
|
16.69
|
6.05
|
1,760
|
|
|
9/21/2017
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.94
|
360
|
|
|
9/20/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.12
|
0
|
|
|
9/19/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.12
|
0
|
|
|
9/18/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.12
|
10
|
|
|
9/15/2017
|
+0.25 / +1.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.12
|
100
|
|
|
9/14/2017
|
-0.05 / -0.30%
|
16.00
|
16.75
|
16.00
|
16.75
|
16.38
|
6.03
|
50
|
|
|
9/13/2017
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.85
|
6.05
|
320
|
|
|
9/12/2017
|
-0.50 / -2.94%
|
17.45
|
17.45
|
16.50
|
16.50
|
16.98
|
5.94
|
3,520
|
|
|
9/11/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.05
|
17.00
|
16.96
|
6.12
|
1,190
|
|
|
9/8/2017
|
-0.05 / -0.29%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.34
|
6.12
|
4,100
|
|
|
9/7/2017
|
0.00 / 0.00%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
6.14
|
30
|
|
|
9/6/2017
|
+0.05 / +0.29%
|
17.30
|
17.30
|
15.85
|
17.05
|
16.88
|
6.14
|
460
|
|
|
9/5/2017
|
+0.80 / +4.94%
|
16.30
|
17.00
|
16.00
|
17.00
|
16.37
|
6.12
|
1,710
|
|
|
9/1/2017
|
+0.45 / +2.86%
|
15.90
|
16.20
|
15.85
|
16.20
|
15.87
|
5.83
|
2,080
|
|
|
8/31/2017
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.70
|
15.75
|
15.73
|
5.67
|
550
|
|
|
8/30/2017
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.69
|
500
|
|
|
8/29/2017
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
5.67
|
100
|
|
|
8/28/2017
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.65
|
5.69
|
100
|
|
|
8/25/2017
|
+0.90 / +6.00%
|
15.95
|
15.95
|
15.00
|
15.90
|
15.10
|
5.72
|
51,340
|
|
|
8/24/2017
|
-0.90 / -5.66%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.03
|
5.40
|
11,440
|
|
|
8/23/2017
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.72
|
10
|
|
|