|
Closing price on 2/19/2019
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.95 |
| Volume |
68,950 |
| Split-adjusted Price |
11.08 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2019
|
+0.35 / +1.95%
|
18.50
|
18.50
|
17.95
|
18.30
|
18.06
|
11.08
|
68,950
|
|
|
2/18/2019
|
-0.45 / -2.45%
|
18.60
|
18.60
|
17.70
|
17.95
|
17.98
|
10.87
|
89,660
|
|
|
2/15/2019
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.47
|
11.14
|
33,130
|
|
|
2/14/2019
|
-0.50 / -2.62%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.74
|
11.26
|
57,850
|
|
|
2/13/2019
|
+0.90 / +4.95%
|
18.20
|
19.30
|
18.20
|
19.10
|
18.71
|
11.57
|
199,260
|
|
|
2/12/2019
|
+0.50 / +2.82%
|
17.80
|
18.25
|
17.60
|
18.20
|
18.02
|
11.02
|
132,880
|
|
|
2/11/2019
|
+0.40 / +2.31%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.54
|
10.72
|
77,760
|
|
|
2/1/2019
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.32
|
10.48
|
56,740
|
|
|
1/31/2019
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.38
|
10.42
|
71,640
|
|
|
1/30/2019
|
+0.20 / +1.16%
|
17.20
|
17.40
|
16.80
|
17.40
|
17.18
|
10.54
|
23,750
|
|
|
1/29/2019
|
+0.45 / +2.69%
|
16.75
|
17.20
|
16.30
|
17.20
|
16.80
|
10.42
|
93,290
|
|
|
1/28/2019
|
-0.25 / -1.47%
|
17.00
|
17.00
|
16.45
|
16.75
|
16.66
|
10.14
|
30,560
|
|
|
1/25/2019
|
+1.10 / +6.92%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.46
|
10.29
|
181,600
|
|
|
1/24/2019
|
-0.75 / -4.50%
|
15.95
|
16.00
|
15.70
|
15.90
|
15.84
|
9.63
|
178,640
|
|
|
1/23/2019
|
+0.05 / +0.30%
|
16.85
|
16.90
|
16.55
|
16.65
|
16.75
|
9.13
|
95,110
|
|
|
1/22/2019
|
-0.90 / -5.14%
|
17.85
|
17.85
|
16.50
|
16.60
|
16.70
|
9.11
|
166,370
|
|
|
1/21/2019
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.47
|
9.60
|
82,500
|
|
|
1/18/2019
|
0.00 / 0.00%
|
17.55
|
17.75
|
17.00
|
17.55
|
17.49
|
9.63
|
29,510
|
|
|
1/17/2019
|
+0.30 / +1.74%
|
18.30
|
18.30
|
17.30
|
17.55
|
17.50
|
9.63
|
23,090
|
|
|
1/16/2019
|
-0.90 / -4.96%
|
18.60
|
18.60
|
17.25
|
17.25
|
17.86
|
9.46
|
46,860
|
|
|
1/15/2019
|
+1.15 / +6.76%
|
17.20
|
18.15
|
17.00
|
18.15
|
18.01
|
9.96
|
128,040
|
|
|
1/14/2019
|
-0.10 / -0.58%
|
17.10
|
17.10
|
15.95
|
17.00
|
16.99
|
9.33
|
10,770
|
|
|
1/11/2019
|
+0.30 / +1.79%
|
17.00
|
17.15
|
16.40
|
17.10
|
16.96
|
9.38
|
91,050
|
|
|
1/10/2019
|
-0.10 / -0.59%
|
17.30
|
17.35
|
16.70
|
16.80
|
16.92
|
9.22
|
54,970
|
|
|
1/9/2019
|
+0.45 / +2.74%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.77
|
9.27
|
21,820
|
|
|
1/8/2019
|
-0.50 / -2.95%
|
17.00
|
17.00
|
16.45
|
16.45
|
16.67
|
9.03
|
46,430
|
|
|
1/7/2019
|
+1.05 / +6.60%
|
16.45
|
16.95
|
16.20
|
16.95
|
16.62
|
9.30
|
62,560
|
|
|
1/4/2019
|
+0.80 / +5.30%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.60
|
8.72
|
28,270
|
|
|
1/3/2019
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.25
|
15.10
|
14.69
|
8.28
|
276,710
|
|
|
1/2/2019
|
-0.60 / -3.77%
|
15.90
|
16.00
|
15.20
|
15.30
|
15.52
|
8.39
|
80,970
|
|
|