|
Closing price on 2/7/2020
|
|
| Open |
17.20 |
| High |
18.30 |
| Low |
17.20 |
| Volume |
279,780 |
| Split-adjusted Price |
7.86 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
+0.45 / +2.62%
|
17.20
|
18.30
|
17.20
|
17.65
|
17.72
|
7.86
|
279,780
|
|
|
2/6/2020
|
+0.35 / +2.08%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.94
|
7.66
|
152,700
|
|
|
2/5/2020
|
+0.05 / +0.30%
|
16.50
|
17.20
|
16.50
|
16.85
|
16.70
|
7.51
|
74,250
|
|
|
2/4/2020
|
-0.80 / -4.55%
|
17.60
|
17.60
|
16.75
|
16.80
|
17.19
|
7.48
|
81,570
|
|
|
2/3/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.40
|
17.60
|
16.80
|
7.84
|
47,800
|
|
|
1/31/2020
|
+0.05 / +0.28%
|
18.45
|
18.45
|
17.40
|
17.60
|
17.72
|
7.84
|
9,310
|
|
|
1/30/2020
|
-0.45 / -2.50%
|
18.35
|
18.50
|
17.50
|
17.55
|
17.65
|
7.82
|
340,720
|
|
|
1/22/2020
|
+1.15 / +6.82%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.98
|
8.02
|
92,710
|
|
|
1/21/2020
|
+0.30 / +1.81%
|
17.00
|
17.20
|
16.75
|
16.85
|
17.03
|
7.51
|
76,450
|
|
|
1/20/2020
|
+0.05 / +0.30%
|
16.60
|
16.80
|
16.50
|
16.55
|
16.60
|
7.37
|
51,630
|
|
|
1/17/2020
|
-0.20 / -1.20%
|
16.85
|
17.00
|
16.50
|
16.50
|
16.59
|
7.35
|
55,320
|
|
|
1/16/2020
|
+0.15 / +0.91%
|
16.55
|
16.90
|
16.50
|
16.70
|
16.59
|
7.44
|
65,930
|
|
|
1/15/2020
|
-0.15 / -0.90%
|
16.85
|
16.85
|
16.50
|
16.55
|
16.58
|
7.37
|
3,427,600
|
|
|
1/14/2020
|
-0.30 / -1.76%
|
16.35
|
17.10
|
16.35
|
16.70
|
16.83
|
7.44
|
36,830
|
|
|
1/13/2020
|
+0.05 / +0.29%
|
17.00
|
17.00
|
16.40
|
17.00
|
16.71
|
7.57
|
29,210
|
|
|
1/10/2020
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.25
|
16.95
|
16.70
|
7.55
|
46,950
|
|
|
1/9/2020
|
-0.20 / -1.16%
|
17.75
|
17.75
|
17.00
|
17.10
|
17.30
|
7.62
|
32,890
|
|
|
1/8/2020
|
+0.35 / +2.06%
|
18.00
|
18.00
|
16.90
|
17.30
|
17.08
|
7.71
|
10,830
|
|
|
1/7/2020
|
+0.25 / +1.50%
|
16.70
|
17.35
|
16.60
|
16.95
|
16.80
|
7.55
|
142,300
|
|
|
1/6/2020
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.60
|
16.70
|
16.76
|
7.44
|
35,860
|
|
|
1/3/2020
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.24
|
7.66
|
5,570
|
|
|
1/2/2020
|
-0.25 / -1.42%
|
17.60
|
18.00
|
17.30
|
17.30
|
17.43
|
7.71
|
22,830
|
|
|
12/31/2019
|
-0.10 / -0.57%
|
17.65
|
17.65
|
17.50
|
17.55
|
17.57
|
7.82
|
15,710
|
|
|
12/30/2019
|
+0.25 / +1.44%
|
17.50
|
17.70
|
17.45
|
17.65
|
17.58
|
7.86
|
9,100
|
|
|
12/27/2019
|
+0.40 / +2.35%
|
17.20
|
17.65
|
17.20
|
17.40
|
17.51
|
7.75
|
68,020
|
|
|
12/26/2019
|
-0.20 / -1.16%
|
17.65
|
17.65
|
17.00
|
17.00
|
17.17
|
7.57
|
2,970
|
|
|
12/25/2019
|
-0.20 / -1.15%
|
17.95
|
17.95
|
17.20
|
17.20
|
17.60
|
7.66
|
47,890
|
|
|
12/24/2019
|
+0.70 / +4.19%
|
16.60
|
17.50
|
16.60
|
17.40
|
17.10
|
7.75
|
32,220
|
|
|
12/23/2019
|
-0.20 / -1.18%
|
17.30
|
17.30
|
16.20
|
16.70
|
16.49
|
7.44
|
51,440
|
|
|
12/20/2019
|
-0.40 / -2.31%
|
17.05
|
17.10
|
16.90
|
16.90
|
16.98
|
7.53
|
18,320
|
|
|