|
Closing price on 11/25/2020
|
|
| Open |
21.00 |
| High |
21.25 |
| Low |
20.20 |
| Volume |
115,820 |
| Split-adjusted Price |
14.79 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
+0.50 / +2.44%
|
21.00
|
21.25
|
20.20
|
21.00
|
20.90
|
14.79
|
115,820
|
|
|
11/24/2020
|
+0.75 / +3.80%
|
19.80
|
20.50
|
19.70
|
20.50
|
20.07
|
14.43
|
392,210
|
|
|
11/23/2020
|
+0.35 / +1.80%
|
19.85
|
19.85
|
19.40
|
19.75
|
19.72
|
13.91
|
161,410
|
|
|
11/20/2020
|
-0.45 / -2.27%
|
19.10
|
19.85
|
19.10
|
19.40
|
19.54
|
13.66
|
73,420
|
|
|
11/19/2020
|
+0.05 / +0.25%
|
19.70
|
20.10
|
19.70
|
19.85
|
19.92
|
13.98
|
66,960
|
|
|
11/18/2020
|
+0.20 / +1.02%
|
19.80
|
19.95
|
19.60
|
19.80
|
19.75
|
13.94
|
67,640
|
|
|
11/17/2020
|
+0.50 / +2.62%
|
19.00
|
19.70
|
19.00
|
19.60
|
19.51
|
13.80
|
105,990
|
|
|
11/16/2020
|
-0.50 / -2.55%
|
19.60
|
19.60
|
19.00
|
19.10
|
19.21
|
13.45
|
112,550
|
|
|
11/13/2020
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.30
|
19.60
|
19.50
|
13.80
|
111,120
|
|
|
11/12/2020
|
+0.10 / +0.51%
|
19.50
|
19.85
|
19.35
|
19.70
|
19.62
|
13.87
|
72,260
|
|
|
11/11/2020
|
+0.35 / +1.82%
|
19.25
|
19.70
|
19.25
|
19.60
|
19.48
|
13.80
|
156,200
|
|
|
11/10/2020
|
+0.55 / +2.94%
|
18.95
|
19.25
|
18.95
|
19.25
|
19.09
|
13.55
|
184,670
|
|
|
11/9/2020
|
+1.20 / +6.86%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.45
|
13.17
|
157,720
|
|
|
11/6/2020
|
-0.50 / -2.78%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.54
|
12.32
|
206,490
|
|
|
11/5/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.89
|
12.67
|
75,480
|
|
|
11/4/2020
|
0.00 / 0.00%
|
18.25
|
18.25
|
17.85
|
18.00
|
18.06
|
12.67
|
88,610
|
|
|
11/3/2020
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.81
|
12.67
|
87,800
|
|
|
11/2/2020
|
+0.20 / +1.13%
|
17.70
|
18.10
|
17.65
|
17.90
|
17.93
|
12.60
|
33,580
|
|
|
10/30/2020
|
-0.15 / -0.84%
|
18.00
|
18.20
|
17.70
|
17.70
|
17.99
|
12.46
|
34,360
|
|
|
10/29/2020
|
+1.00 / +5.93%
|
16.80
|
18.00
|
16.65
|
17.85
|
17.34
|
12.57
|
265,220
|
|
|
10/28/2020
|
-0.15 / -0.88%
|
17.00
|
17.10
|
16.75
|
16.85
|
16.96
|
11.86
|
207,080
|
|
|
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
|
|
|