|
Closing price on 12/23/2020
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
20.80 |
| Volume |
53,240 |
| Split-adjusted Price |
14.79 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
-0.45 / -2.10%
|
21.50
|
22.00
|
20.80
|
21.00
|
21.14
|
14.79
|
53,240
|
|
|
12/22/2020
|
-0.45 / -2.05%
|
21.80
|
21.80
|
21.00
|
21.45
|
21.42
|
15.10
|
46,660
|
|
|
12/21/2020
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.40
|
21.90
|
21.70
|
15.42
|
60,620
|
|
|
12/18/2020
|
+1.00 / +4.76%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.49
|
15.49
|
146,010
|
|
|
12/17/2020
|
0.00 / 0.00%
|
20.20
|
21.05
|
20.20
|
21.00
|
20.87
|
14.79
|
74,100
|
|
|
12/16/2020
|
+0.50 / +2.44%
|
20.65
|
21.20
|
20.40
|
21.00
|
20.68
|
14.79
|
167,580
|
|
|
12/15/2020
|
-0.15 / -0.73%
|
20.65
|
20.65
|
20.30
|
20.50
|
20.55
|
14.43
|
94,940
|
|
|
12/14/2020
|
+0.45 / +2.23%
|
20.30
|
20.70
|
20.30
|
20.65
|
20.51
|
14.54
|
151,300
|
|
|
12/11/2020
|
+0.10 / +0.50%
|
20.30
|
20.30
|
19.50
|
20.20
|
20.03
|
14.22
|
41,920
|
|
|
12/10/2020
|
0.00 / 0.00%
|
20.30
|
20.90
|
19.90
|
20.10
|
20.26
|
14.15
|
59,380
|
|
|
12/9/2020
|
+0.10 / +0.50%
|
20.10
|
20.10
|
19.40
|
20.10
|
19.64
|
14.15
|
162,910
|
|
|
12/8/2020
|
-0.70 / -3.38%
|
20.45
|
20.45
|
19.70
|
20.00
|
20.03
|
14.08
|
326,710
|
|
|
12/7/2020
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.35
|
20.70
|
20.56
|
14.58
|
31,770
|
|
|
12/4/2020
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.30
|
20.70
|
20.50
|
14.58
|
106,410
|
|
|
12/3/2020
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.40
|
20.70
|
20.55
|
14.58
|
278,060
|
|
|
12/2/2020
|
+0.10 / +0.49%
|
20.60
|
20.70
|
19.90
|
20.70
|
20.48
|
14.58
|
58,570
|
|
|
12/1/2020
|
0.00 / 0.00%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.35
|
14.50
|
61,620
|
|
|
11/30/2020
|
-0.10 / -0.48%
|
20.50
|
20.65
|
19.80
|
20.60
|
20.18
|
14.50
|
2,118,191
|
|
|
11/27/2020
|
-0.10 / -0.48%
|
20.55
|
20.80
|
20.50
|
20.70
|
20.70
|
14.58
|
93,540
|
|
|
11/26/2020
|
-0.20 / -0.95%
|
20.90
|
21.00
|
20.50
|
20.80
|
20.74
|
14.65
|
67,140
|
|
|
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
|
|
|