|
Closing price on 12/4/2019
|
|
| Open |
16.25 |
| High |
17.35 |
| Low |
15.60 |
| Volume |
59,130 |
| Split-adjusted Price |
7.71 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2019
|
+0.15 / +0.81%
|
18.45
|
18.60
|
18.30
|
18.60
|
18.40
|
8.29
|
19,400
|
|
|
11/6/2019
|
-0.20 / -1.07%
|
18.85
|
18.85
|
18.30
|
18.45
|
18.48
|
8.22
|
22,020
|
|
|
11/5/2019
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.30
|
18.65
|
18.52
|
8.31
|
11,070
|
|
|
11/4/2019
|
-0.45 / -2.36%
|
19.30
|
19.30
|
18.65
|
18.65
|
18.94
|
8.31
|
53,220
|
|
|
11/1/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
19.10
|
19.00
|
8.51
|
29,470
|
|
|
10/31/2019
|
-0.20 / -1.04%
|
19.35
|
19.40
|
19.05
|
19.10
|
19.31
|
8.51
|
6,630
|
|
|
10/30/2019
|
+0.30 / +1.58%
|
19.25
|
19.30
|
19.00
|
19.30
|
19.28
|
8.60
|
81,110
|
|
|
10/29/2019
|
-0.15 / -0.78%
|
19.15
|
19.30
|
19.00
|
19.00
|
19.22
|
8.46
|
14,310
|
|
|
10/28/2019
|
-0.15 / -0.78%
|
19.35
|
19.40
|
19.15
|
19.15
|
19.26
|
8.53
|
11,750
|
|
|
10/25/2019
|
-0.10 / -0.52%
|
18.80
|
19.35
|
18.80
|
19.30
|
19.10
|
8.60
|
13,040
|
|
|
10/24/2019
|
-0.05 / -0.26%
|
19.45
|
19.50
|
19.30
|
19.40
|
19.42
|
8.64
|
17,660
|
|
|