|
Closing price on 2/24/2025
|
|
| Open |
26.75 |
| High |
27.45 |
| Low |
26.20 |
| Volume |
115,400 |
| Split-adjusted Price |
27.25 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
+0.45 / +1.68%
|
26.75
|
27.45
|
26.20
|
27.25
|
26.91
|
27.25
|
115,400
|
|
|
2/21/2025
|
+0.15 / +0.56%
|
26.70
|
28.00
|
26.70
|
26.80
|
27.18
|
26.80
|
98,300
|
|
|
2/20/2025
|
-0.30 / -1.11%
|
26.95
|
26.95
|
26.60
|
26.65
|
26.73
|
26.65
|
75,300
|
|
|
2/19/2025
|
-0.05 / -0.19%
|
27.20
|
27.20
|
26.60
|
26.95
|
26.78
|
26.95
|
78,900
|
|
|
2/18/2025
|
+0.20 / +0.75%
|
26.85
|
27.10
|
26.65
|
27.00
|
26.93
|
27.00
|
87,400
|
|
|
2/17/2025
|
+0.45 / +1.71%
|
26.35
|
27.50
|
26.35
|
26.80
|
27.04
|
26.80
|
238,200
|
|
|
2/14/2025
|
-0.35 / -1.31%
|
27.00
|
27.00
|
26.20
|
26.35
|
26.45
|
26.35
|
122,200
|
|
|
2/13/2025
|
+1.65 / +6.59%
|
26.00
|
26.80
|
25.20
|
26.70
|
26.38
|
26.70
|
284,900
|
|
|
2/12/2025
|
+1.60 / +6.82%
|
23.50
|
25.05
|
23.45
|
25.05
|
24.54
|
25.05
|
140,500
|
|
|
2/11/2025
|
-0.15 / -0.64%
|
23.65
|
24.05
|
23.45
|
23.45
|
23.69
|
23.45
|
18,900
|
|
|
2/10/2025
|
-0.05 / -0.21%
|
23.60
|
23.70
|
23.50
|
23.60
|
23.64
|
23.60
|
23,700
|
|
|
2/7/2025
|
-0.05 / -0.21%
|
23.60
|
23.70
|
23.40
|
23.65
|
23.58
|
23.65
|
29,100
|
|
|
2/6/2025
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.60
|
23.70
|
27,600
|
|
|
2/5/2025
|
+0.60 / +2.59%
|
23.20
|
23.90
|
23.20
|
23.80
|
23.37
|
23.80
|
52,900
|
|
|
2/4/2025
|
-0.05 / -0.22%
|
22.90
|
23.25
|
22.90
|
23.20
|
23.19
|
23.20
|
3,400
|
|
|
2/3/2025
|
+0.20 / +0.87%
|
23.50
|
23.50
|
22.30
|
23.25
|
23.10
|
23.25
|
25,500
|
|
|
1/24/2025
|
+0.10 / +0.44%
|
22.85
|
23.15
|
22.85
|
23.05
|
23.03
|
23.05
|
53,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
22.95
|
23.10
|
22.55
|
22.95
|
22.83
|
22.95
|
16,500
|
|
|
1/22/2025
|
-0.05 / -0.22%
|
23.10
|
23.30
|
22.40
|
22.95
|
22.97
|
22.95
|
11,300
|
|
|
1/21/2025
|
0.00 / 0.00%
|
23.35
|
23.35
|
23.00
|
23.00
|
23.20
|
23.00
|
1,100
|
|
|
1/20/2025
|
-0.35 / -1.50%
|
23.35
|
23.35
|
23.00
|
23.00
|
23.22
|
23.00
|
21,900
|
|
|
1/17/2025
|
+0.30 / +1.30%
|
23.00
|
23.35
|
23.00
|
23.35
|
23.10
|
23.35
|
2,100
|
|
|
1/16/2025
|
+0.05 / +0.22%
|
23.00
|
23.40
|
23.00
|
23.05
|
23.10
|
23.05
|
26,100
|
|
|
1/15/2025
|
+0.25 / +1.10%
|
22.30
|
23.00
|
22.30
|
23.00
|
22.91
|
23.00
|
22,800
|
|
|
1/14/2025
|
-0.05 / -0.22%
|
22.80
|
23.40
|
22.70
|
22.75
|
22.78
|
22.75
|
47,500
|
|
|
1/13/2025
|
-0.40 / -1.72%
|
22.80
|
23.50
|
21.70
|
22.80
|
22.70
|
22.80
|
25,200
|
|
|
1/10/2025
|
-0.65 / -2.73%
|
23.85
|
23.85
|
23.00
|
23.20
|
23.14
|
23.20
|
45,600
|
|
|
1/9/2025
|
+0.05 / +0.21%
|
23.80
|
23.85
|
23.25
|
23.85
|
23.64
|
23.85
|
34,000
|
|
|
1/8/2025
|
-0.30 / -1.24%
|
24.00
|
24.00
|
23.40
|
23.80
|
23.54
|
23.80
|
26,400
|
|
|
1/7/2025
|
-0.20 / -0.82%
|
24.30
|
24.30
|
23.05
|
24.10
|
23.95
|
24.10
|
45,900
|
|
|