|
Closing price on 2/19/2020
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.30 |
| Volume |
101,240 |
| Split-adjusted Price |
11.92 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.25 / -1.34%
|
18.60
|
18.60
|
18.30
|
18.45
|
18.44
|
11.92
|
101,240
|
|
|
2/18/2020
|
+0.30 / +1.63%
|
18.25
|
19.00
|
17.90
|
18.70
|
18.38
|
12.08
|
460,640
|
|
|
2/17/2020
|
-0.60 / -3.16%
|
18.80
|
18.90
|
18.30
|
18.40
|
18.52
|
11.88
|
202,790
|
|
|
2/14/2020
|
+0.40 / +2.15%
|
19.00
|
19.60
|
18.70
|
19.00
|
19.04
|
12.27
|
178,810
|
|
|
2/13/2020
|
+1.20 / +6.90%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.59
|
12.01
|
865,820
|
|
|
2/12/2020
|
+0.05 / +0.29%
|
17.55
|
17.75
|
17.00
|
17.40
|
17.34
|
11.24
|
458,030
|
|
|
2/11/2020
|
-0.70 / -3.88%
|
18.15
|
18.40
|
17.35
|
17.35
|
17.73
|
11.21
|
106,400
|
|
|
2/10/2020
|
+0.40 / +2.27%
|
18.15
|
18.15
|
17.90
|
18.05
|
18.01
|
11.66
|
167,888
|
|
|
2/7/2020
|
+0.45 / +2.62%
|
17.20
|
18.30
|
17.20
|
17.65
|
17.72
|
11.40
|
279,780
|
|
|
2/6/2020
|
+0.35 / +2.08%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.94
|
11.11
|
152,700
|
|
|
2/5/2020
|
+0.05 / +0.30%
|
16.50
|
17.20
|
16.50
|
16.85
|
16.70
|
10.88
|
74,250
|
|
|
2/4/2020
|
-0.80 / -4.55%
|
17.60
|
17.60
|
16.75
|
16.80
|
17.19
|
10.85
|
81,570
|
|
|
2/3/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.40
|
17.60
|
16.80
|
11.37
|
47,800
|
|
|
1/31/2020
|
+0.05 / +0.28%
|
18.45
|
18.45
|
17.40
|
17.60
|
17.72
|
11.37
|
9,310
|
|
|
1/30/2020
|
-0.45 / -2.50%
|
18.35
|
18.50
|
17.50
|
17.55
|
17.65
|
11.34
|
340,720
|
|
|
1/22/2020
|
+1.15 / +6.82%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.98
|
11.63
|
92,710
|
|
|
1/21/2020
|
+0.30 / +1.81%
|
17.00
|
17.20
|
16.75
|
16.85
|
17.03
|
10.88
|
76,450
|
|
|
1/20/2020
|
+0.05 / +0.30%
|
16.60
|
16.80
|
16.50
|
16.55
|
16.60
|
10.69
|
51,630
|
|
|
1/17/2020
|
-0.20 / -1.20%
|
16.85
|
17.00
|
16.50
|
16.50
|
16.59
|
10.66
|
55,320
|
|
|
1/16/2020
|
+0.15 / +0.91%
|
16.55
|
16.90
|
16.50
|
16.70
|
16.59
|
10.79
|
65,930
|
|
|
1/15/2020
|
-0.15 / -0.90%
|
16.85
|
16.85
|
16.50
|
16.55
|
16.58
|
10.69
|
3,427,600
|
|
|
1/14/2020
|
-0.30 / -1.76%
|
16.35
|
17.10
|
16.35
|
16.70
|
16.83
|
10.79
|
36,830
|
|
|
1/13/2020
|
+0.05 / +0.29%
|
17.00
|
17.00
|
16.40
|
17.00
|
16.71
|
10.98
|
29,210
|
|
|
1/10/2020
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.25
|
16.95
|
16.70
|
10.95
|
46,950
|
|
|
1/9/2020
|
-0.20 / -1.16%
|
17.75
|
17.75
|
17.00
|
17.10
|
17.30
|
11.05
|
32,890
|
|
|
1/8/2020
|
+0.35 / +2.06%
|
18.00
|
18.00
|
16.90
|
17.30
|
17.08
|
11.17
|
10,830
|
|
|
1/7/2020
|
+0.25 / +1.50%
|
16.70
|
17.35
|
16.60
|
16.95
|
16.80
|
10.95
|
142,300
|
|
|
1/6/2020
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.60
|
16.70
|
16.76
|
10.79
|
35,860
|
|
|
1/3/2020
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.24
|
11.11
|
5,570
|
|
|
1/2/2020
|
-0.25 / -1.42%
|
17.60
|
18.00
|
17.30
|
17.30
|
17.43
|
11.17
|
22,830
|
|
|