|
Closing price on 2/27/2018
|
|
| Open |
17.10 |
| High |
17.90 |
| Low |
16.80 |
| Volume |
15,570 |
| Split-adjusted Price |
9.34 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2018
|
+0.90 / +5.29%
|
17.10
|
17.90
|
16.80
|
17.90
|
17.34
|
9.34
|
15,570
|
|
|
2/26/2018
|
-0.40 / -2.30%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.23
|
8.87
|
16,600
|
|
|
2/23/2018
|
+0.60 / +3.57%
|
17.00
|
17.90
|
17.00
|
17.40
|
17.24
|
9.08
|
52,030
|
|
|
2/22/2018
|
-0.70 / -4.00%
|
17.40
|
17.50
|
16.75
|
16.80
|
17.10
|
8.77
|
32,930
|
|
|
2/21/2018
|
-0.80 / -4.37%
|
18.30
|
18.30
|
17.50
|
17.50
|
18.19
|
9.13
|
19,240
|
|
|
2/13/2018
|
+0.70 / +3.98%
|
17.60
|
18.30
|
17.60
|
18.30
|
17.68
|
9.55
|
3,110
|
|
|
2/12/2018
|
+0.10 / +0.57%
|
18.70
|
18.70
|
17.30
|
17.60
|
17.49
|
9.19
|
10,120
|
|
|
2/9/2018
|
+0.50 / +2.94%
|
17.50
|
17.50
|
16.70
|
17.50
|
16.87
|
9.13
|
21,820
|
|
|
2/8/2018
|
-0.50 / -2.86%
|
17.00
|
17.95
|
16.90
|
17.00
|
17.01
|
8.87
|
23,040
|
|
|
2/7/2018
|
+0.75 / +4.48%
|
17.90
|
17.90
|
16.90
|
17.50
|
17.11
|
9.13
|
15,430
|
|
|
2/6/2018
|
-0.85 / -4.83%
|
17.50
|
17.50
|
16.75
|
16.75
|
16.96
|
8.74
|
75,280
|
|
|
2/5/2018
|
-0.40 / -2.22%
|
16.95
|
19.00
|
16.90
|
17.60
|
17.64
|
9.19
|
23,020
|
|
|
2/2/2018
|
-0.50 / -2.70%
|
19.30
|
19.30
|
17.25
|
18.00
|
17.92
|
9.40
|
15,510
|
|
|
2/1/2018
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.57
|
9.66
|
19,920
|
|
|
1/31/2018
|
-0.40 / -2.11%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.81
|
9.71
|
15,420
|
|
|
1/30/2018
|
0.00 / 0.00%
|
18.50
|
19.10
|
18.50
|
19.00
|
18.98
|
9.92
|
20,020
|
|
|
1/29/2018
|
+0.10 / +0.53%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.03
|
9.92
|
36,260
|
|
|
1/26/2018
|
-0.60 / -3.08%
|
19.80
|
19.80
|
18.90
|
18.90
|
19.00
|
9.87
|
72,200
|
|
|
1/25/2018
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.70
|
19.50
|
18.94
|
10.18
|
97,540
|
|
|
1/22/2018
|
-0.60 / -3.06%
|
19.60
|
19.70
|
19.00
|
19.00
|
19.06
|
9.92
|
85,660
|
|
|
1/19/2018
|
+0.60 / +3.16%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.43
|
10.23
|
13,380
|
|
|
1/18/2018
|
-0.40 / -2.06%
|
20.60
|
20.60
|
19.00
|
19.00
|
19.08
|
9.92
|
87,220
|
|
|
1/17/2018
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.45
|
10.13
|
54,860
|
|
|
1/16/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.59
|
10.18
|
17,410
|
|
|
1/15/2018
|
+0.40 / +2.09%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.78
|
10.18
|
18,250
|
|
|
1/12/2018
|
+0.40 / +2.14%
|
19.00
|
19.20
|
18.80
|
19.10
|
19.06
|
9.97
|
49,740
|
|
|
1/11/2018
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.59
|
9.76
|
20,600
|
|
|
1/10/2018
|
0.00 / 0.00%
|
19.45
|
19.45
|
18.50
|
18.60
|
18.53
|
9.71
|
22,020
|
|
|
1/9/2018
|
-0.40 / -2.11%
|
18.60
|
18.80
|
18.50
|
18.60
|
18.65
|
9.71
|
20,800
|
|
|
1/8/2018
|
+0.40 / +2.15%
|
18.50
|
19.60
|
18.40
|
19.00
|
19.32
|
9.92
|
24,120
|
|
|