|
Closing price on 11/9/2017
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
30,590 |
| Split-adjusted Price |
8.87 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2017
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.06
|
8.87
|
30,590
|
|
|
11/8/2017
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.78
|
8.87
|
14,900
|
|
|
11/7/2017
|
-0.80 / -4.55%
|
17.50
|
17.60
|
16.80
|
16.80
|
17.15
|
8.77
|
14,870
|
|
|
11/6/2017
|
+0.65 / +3.83%
|
16.50
|
17.60
|
16.50
|
17.60
|
17.03
|
9.19
|
5,110
|
|
|
11/3/2017
|
-0.05 / -0.29%
|
17.20
|
17.20
|
15.90
|
16.95
|
16.08
|
8.85
|
61,430
|
|
|
11/2/2017
|
+1.00 / +6.25%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.05
|
8.87
|
60,110
|
|
|
11/1/2017
|
-0.05 / -0.31%
|
16.00
|
17.05
|
14.95
|
16.00
|
15.98
|
8.35
|
84,330
|
|
|
10/31/2017
|
-0.95 / -5.59%
|
17.00
|
17.40
|
16.05
|
16.05
|
16.94
|
8.38
|
71,240
|
|
|
10/30/2017
|
-0.50 / -2.86%
|
17.05
|
17.05
|
17.00
|
17.00
|
17.03
|
8.87
|
61,580
|
|
|
10/27/2017
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.13
|
60,100
|
|
|
10/26/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.93
|
400
|
|
|
10/25/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.93
|
0
|
|
|
10/24/2017
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.93
|
50
|
|
|
10/23/2017
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.15
|
9.03
|
400
|
|
|
10/20/2017
|
+0.30 / +1.76%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.33
|
9.03
|
3,200
|
|
|
10/19/2017
|
-0.30 / -1.73%
|
17.10
|
17.50
|
17.00
|
17.00
|
17.10
|
8.87
|
8,010
|
|
|
10/18/2017
|
-0.20 / -1.14%
|
17.25
|
17.30
|
17.25
|
17.30
|
17.28
|
9.03
|
510
|
|
|
10/17/2017
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.48
|
9.13
|
2,200
|
|
|
10/16/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.24
|
8.93
|
2,900
|
|
|
10/13/2017
|
-0.40 / -2.29%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.93
|
820
|
|
|
10/12/2017
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.13
|
100
|
|
|
10/11/2017
|
-0.60 / -3.39%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.93
|
40
|
|
|
10/10/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.24
|
0
|
|
|
10/9/2017
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.00
|
17.70
|
17.39
|
9.24
|
310
|
|
|
10/6/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.19
|
60
|
|
|
10/5/2017
|
-0.10 / -0.56%
|
17.00
|
17.60
|
16.90
|
17.60
|
17.28
|
9.19
|
360
|
|
|
10/4/2017
|
+0.20 / +1.14%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.27
|
9.24
|
1,100
|
|
|
10/3/2017
|
+0.40 / +2.34%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.33
|
9.13
|
6,060
|
|
|
10/2/2017
|
+0.30 / +1.79%
|
16.80
|
17.45
|
16.80
|
17.10
|
16.80
|
8.93
|
2,440
|
|
|
9/29/2017
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.61
|
8.77
|
2,890
|
|
|