|
Closing price on 11/8/2018
|
|
| Open |
19.75 |
| High |
19.75 |
| Low |
19.25 |
| Volume |
20,520 |
| Split-adjusted Price |
10.70 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2018
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.25
|
19.50
|
19.44
|
10.70
|
20,520
|
|
|
11/7/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.15
|
19.50
|
19.61
|
10.70
|
24,320
|
|
|
11/6/2018
|
+0.60 / +3.17%
|
19.00
|
20.20
|
19.00
|
19.50
|
19.86
|
10.70
|
155,720
|
|
|
11/5/2018
|
+0.05 / +0.27%
|
19.30
|
19.30
|
18.90
|
18.90
|
19.05
|
10.37
|
31,080
|
|
|
11/2/2018
|
+0.55 / +3.01%
|
18.80
|
19.20
|
18.40
|
18.85
|
18.89
|
10.34
|
60,180
|
|
|
11/1/2018
|
+0.20 / +1.10%
|
18.10
|
18.85
|
18.10
|
18.30
|
18.38
|
10.04
|
44,390
|
|
|
10/31/2018
|
+0.25 / +1.40%
|
18.45
|
18.45
|
18.00
|
18.10
|
18.19
|
9.93
|
43,540
|
|
|
10/30/2018
|
-1.15 / -6.05%
|
18.60
|
18.90
|
17.85
|
17.85
|
18.17
|
9.79
|
79,290
|
|
|
10/29/2018
|
-0.40 / -2.06%
|
19.40
|
19.70
|
18.50
|
19.00
|
18.73
|
10.42
|
17,780
|
|
|
10/26/2018
|
-0.40 / -2.02%
|
19.80
|
20.00
|
18.80
|
19.40
|
19.03
|
10.64
|
29,790
|
|
|
10/25/2018
|
-0.40 / -1.98%
|
19.30
|
20.00
|
19.00
|
19.80
|
19.24
|
10.86
|
80,960
|
|
|
10/24/2018
|
+0.45 / +2.28%
|
19.70
|
20.30
|
19.70
|
20.20
|
20.03
|
11.08
|
81,530
|
|
|
10/23/2018
|
+0.10 / +0.51%
|
20.40
|
20.45
|
19.20
|
19.75
|
19.84
|
10.84
|
54,590
|
|
|
10/22/2018
|
+1.25 / +6.79%
|
18.60
|
19.65
|
18.50
|
19.65
|
19.12
|
10.78
|
249,320
|
|
|
10/19/2018
|
+0.40 / +2.22%
|
18.20
|
18.40
|
17.70
|
18.40
|
18.24
|
10.10
|
20,560
|
|
|
10/18/2018
|
-0.10 / -0.55%
|
17.50
|
18.55
|
17.50
|
18.00
|
18.36
|
9.88
|
74,120
|
|
|
10/17/2018
|
+0.50 / +2.84%
|
17.80
|
18.45
|
17.80
|
18.10
|
17.98
|
9.93
|
23,020
|
|
|
10/16/2018
|
-1.00 / -5.38%
|
17.50
|
18.35
|
17.40
|
17.60
|
17.80
|
9.66
|
41,230
|
|
|
10/15/2018
|
+0.25 / +1.36%
|
18.40
|
18.60
|
17.10
|
18.60
|
17.66
|
10.20
|
63,630
|
|
|
10/12/2018
|
+0.65 / +3.67%
|
17.00
|
18.50
|
17.00
|
18.35
|
17.99
|
10.07
|
32,400
|
|
|
10/11/2018
|
-1.30 / -6.84%
|
18.05
|
18.80
|
17.70
|
17.70
|
17.79
|
9.71
|
102,070
|
|
|
10/10/2018
|
+0.80 / +4.40%
|
18.00
|
19.45
|
18.00
|
19.00
|
18.85
|
10.42
|
166,500
|
|
|
10/9/2018
|
+0.20 / +1.11%
|
18.05
|
18.20
|
17.95
|
18.20
|
18.02
|
9.99
|
34,520
|
|
|
10/8/2018
|
-0.15 / -0.83%
|
18.15
|
18.15
|
17.70
|
18.00
|
17.86
|
9.88
|
77,680
|
|
|
10/5/2018
|
+0.10 / +0.55%
|
18.00
|
18.40
|
18.00
|
18.15
|
18.20
|
9.96
|
34,180
|
|
|
10/4/2018
|
+0.05 / +0.28%
|
18.20
|
18.40
|
18.00
|
18.05
|
18.08
|
9.90
|
83,950
|
|
|
10/3/2018
|
+0.30 / +1.69%
|
17.90
|
18.20
|
17.90
|
18.00
|
17.97
|
9.88
|
25,160
|
|
|
10/2/2018
|
-0.30 / -1.67%
|
17.40
|
19.00
|
17.40
|
17.70
|
18.17
|
9.71
|
62,900
|
|
|
10/1/2018
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.40
|
18.00
|
17.86
|
9.88
|
94,280
|
|
|
9/28/2018
|
-0.80 / -4.21%
|
19.05
|
19.10
|
17.70
|
18.20
|
18.34
|
9.99
|
89,040
|
|
|