|
Closing price on 12/22/2017
|
|
| Open |
19.50 |
| High |
20.80 |
| Low |
19.35 |
| Volume |
22,770 |
| Split-adjusted Price |
10.65 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
0.00 / 0.00%
|
19.50
|
20.80
|
19.35
|
20.40
|
19.63
|
10.65
|
22,770
|
|
|
12/21/2017
|
-1.50 / -6.85%
|
20.45
|
21.95
|
20.40
|
20.40
|
20.44
|
10.65
|
28,180
|
|
|
12/20/2017
|
-1.60 / -6.81%
|
21.90
|
23.00
|
21.90
|
21.90
|
21.97
|
11.43
|
54,800
|
|
|
12/19/2017
|
+0.20 / +0.86%
|
24.00
|
24.50
|
22.50
|
23.50
|
23.25
|
12.27
|
42,450
|
|
|
12/18/2017
|
+1.50 / +6.88%
|
23.20
|
23.30
|
22.50
|
23.30
|
22.88
|
12.16
|
74,990
|
|
|
12/15/2017
|
+1.40 / +6.86%
|
21.70
|
21.80
|
20.60
|
21.80
|
21.34
|
11.38
|
36,790
|
|
|
12/14/2017
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.20
|
20.40
|
20.27
|
10.65
|
30,190
|
|
|
12/13/2017
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.30
|
20.50
|
20.31
|
10.70
|
19,150
|
|
|
12/12/2017
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.39
|
10.70
|
51,850
|
|
|
12/11/2017
|
+0.35 / +1.75%
|
21.20
|
21.20
|
19.90
|
20.30
|
20.03
|
10.60
|
19,970
|
|
|
12/8/2017
|
+0.35 / +1.79%
|
19.95
|
19.95
|
19.70
|
19.95
|
19.79
|
10.41
|
69,400
|
|
|
12/7/2017
|
+0.20 / +1.03%
|
18.90
|
19.60
|
18.80
|
19.60
|
19.33
|
10.23
|
81,780
|
|
|
12/6/2017
|
+1.20 / +6.59%
|
17.80
|
19.40
|
17.80
|
19.40
|
18.59
|
10.13
|
79,100
|
|
|
12/5/2017
|
-0.70 / -3.70%
|
19.00
|
19.50
|
18.00
|
18.20
|
18.13
|
9.50
|
87,310
|
|
|
12/4/2017
|
+0.40 / +2.16%
|
18.10
|
19.00
|
18.10
|
18.90
|
18.75
|
9.87
|
63,040
|
|
|
12/1/2017
|
+0.40 / +2.21%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.16
|
9.66
|
63,800
|
|
|
11/30/2017
|
+0.10 / +0.56%
|
17.30
|
18.20
|
17.05
|
18.10
|
18.04
|
9.45
|
66,840
|
|
|
11/29/2017
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.14
|
9.40
|
66,720
|
|
|
11/28/2017
|
-0.75 / -4.00%
|
18.00
|
19.50
|
18.00
|
18.00
|
18.02
|
9.40
|
66,390
|
|
|
11/27/2017
|
+1.05 / +5.93%
|
17.60
|
18.75
|
17.30
|
18.75
|
17.69
|
9.79
|
91,140
|
|
|
11/24/2017
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.51
|
9.24
|
11,690
|
|
|
11/23/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.60
|
17.34
|
9.19
|
18,020
|
|
|
11/22/2017
|
+0.10 / +0.57%
|
17.45
|
17.60
|
17.20
|
17.60
|
17.37
|
9.19
|
15,800
|
|
|
11/21/2017
|
+0.50 / +2.94%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.41
|
9.13
|
29,010
|
|
|
11/20/2017
|
-0.40 / -2.30%
|
17.20
|
17.95
|
17.00
|
17.00
|
17.08
|
8.87
|
10,010
|
|
|
11/17/2017
|
+0.10 / +0.58%
|
18.15
|
18.15
|
17.30
|
17.40
|
17.68
|
9.08
|
6,110
|
|
|
11/16/2017
|
+0.10 / +0.58%
|
17.60
|
17.60
|
17.00
|
17.30
|
17.25
|
9.03
|
10,030
|
|
|
11/15/2017
|
+0.15 / +0.88%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.02
|
8.98
|
16,510
|
|
|
11/14/2017
|
-0.05 / -0.29%
|
17.10
|
18.25
|
17.00
|
17.05
|
17.37
|
8.90
|
17,670
|
|
|
11/13/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.91
|
8.93
|
13,780
|
|
|