|
Closing price on 12/19/2019
|
|
| Open |
17.05 |
| High |
17.60 |
| Low |
16.80 |
| Volume |
35,910 |
| Split-adjusted Price |
7.71 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
+0.25 / +1.47%
|
17.05
|
17.60
|
16.80
|
17.30
|
17.10
|
7.71
|
35,910
|
|
|
12/18/2019
|
-0.65 / -3.67%
|
17.20
|
17.60
|
17.00
|
17.05
|
17.20
|
7.60
|
32,160
|
|
|
12/17/2019
|
+0.55 / +3.21%
|
17.70
|
17.70
|
17.15
|
17.70
|
17.54
|
7.88
|
16,590
|
|
|
12/16/2019
|
0.00 / 0.00%
|
17.70
|
18.35
|
17.10
|
17.15
|
17.35
|
7.64
|
28,190
|
|
|
12/13/2019
|
-0.45 / -2.56%
|
17.50
|
17.75
|
17.15
|
17.15
|
17.46
|
7.64
|
31,440
|
|
|
12/12/2019
|
-0.20 / -1.12%
|
17.40
|
17.70
|
16.90
|
17.60
|
17.24
|
7.84
|
37,710
|
|
|
12/11/2019
|
0.00 / 0.00%
|
17.75
|
17.80
|
17.30
|
17.80
|
17.48
|
7.93
|
9,670
|
|
|
12/10/2019
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.50
|
7.93
|
18,860
|
|
|
12/9/2019
|
+0.75 / +4.40%
|
17.40
|
17.80
|
17.30
|
17.80
|
17.54
|
7.93
|
22,580
|
|
|
12/6/2019
|
-0.55 / -3.13%
|
17.25
|
17.30
|
17.00
|
17.05
|
17.13
|
7.60
|
58,150
|
|
|
12/5/2019
|
+0.30 / +1.73%
|
17.60
|
17.80
|
17.10
|
17.60
|
17.50
|
7.84
|
42,240
|
|
|
12/4/2019
|
+1.05 / +6.46%
|
16.25
|
17.35
|
15.60
|
17.30
|
16.46
|
7.71
|
59,130
|
|
|
12/3/2019
|
-1.05 / -6.07%
|
17.15
|
17.60
|
16.10
|
16.25
|
16.61
|
7.24
|
58,880
|
|
|
12/2/2019
|
-0.50 / -2.81%
|
17.60
|
18.00
|
17.30
|
17.30
|
17.53
|
7.71
|
33,550
|
|
|
11/29/2019
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.20
|
17.80
|
17.84
|
7.93
|
25,780
|
|
|
11/28/2019
|
-0.20 / -1.08%
|
18.30
|
18.30
|
17.90
|
18.30
|
18.20
|
8.15
|
13,570
|
|
|
11/27/2019
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.53
|
8.24
|
5,180
|
|
|
11/26/2019
|
+0.20 / +1.09%
|
18.70
|
18.70
|
18.30
|
18.50
|
18.42
|
8.24
|
13,790
|
|
|
11/25/2019
|
-0.10 / -0.54%
|
17.15
|
18.75
|
17.15
|
18.30
|
18.31
|
8.15
|
4,860
|
|
|
11/22/2019
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.46
|
8.20
|
15,600
|
|
|
11/21/2019
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.38
|
8.24
|
4,290
|
|
|
11/20/2019
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.30
|
18.50
|
18.32
|
8.24
|
11,300
|
|
|
11/19/2019
|
-0.05 / -0.27%
|
18.25
|
18.35
|
18.20
|
18.30
|
18.27
|
8.15
|
29,280
|
|
|
11/18/2019
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.20
|
18.35
|
18.33
|
8.17
|
10,640
|
|
|
11/15/2019
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.00
|
18.35
|
18.11
|
8.17
|
16,010
|
|
|
11/14/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.35
|
18.32
|
8.17
|
11,080
|
|
|
11/13/2019
|
+0.30 / +1.66%
|
18.00
|
18.40
|
18.00
|
18.35
|
18.25
|
8.17
|
17,210
|
|
|
11/12/2019
|
-0.25 / -1.37%
|
18.20
|
18.20
|
18.00
|
18.05
|
18.01
|
8.04
|
23,760
|
|
|
11/11/2019
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.38
|
8.15
|
28,950
|
|
|
11/8/2019
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.53
|
8.29
|
13,920
|
|
|