|
Closing price on 3/11/2019
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
20.50 |
| Volume |
165,230 |
| Split-adjusted Price |
12.72 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2019
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.50
|
21.00
|
20.90
|
12.72
|
165,230
|
|
|
3/8/2019
|
+0.70 / +3.47%
|
20.20
|
20.90
|
19.95
|
20.90
|
20.56
|
12.66
|
282,860
|
|
|
3/7/2019
|
+0.70 / +3.59%
|
20.00
|
20.50
|
19.55
|
20.20
|
20.15
|
12.23
|
119,450
|
|
|
3/6/2019
|
+0.10 / +0.52%
|
19.30
|
19.50
|
18.80
|
19.50
|
19.16
|
11.81
|
75,220
|
|
|
3/5/2019
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.32
|
11.75
|
158,850
|
|
|
3/4/2019
|
+0.20 / +1.04%
|
19.95
|
19.95
|
19.15
|
19.40
|
19.58
|
11.75
|
132,000
|
|
|
3/1/2019
|
+1.05 / +5.79%
|
18.20
|
19.30
|
18.15
|
19.20
|
18.90
|
11.63
|
91,390
|
|
|
2/28/2019
|
+1.15 / +6.76%
|
17.85
|
18.15
|
17.60
|
18.15
|
18.09
|
10.99
|
112,760
|
|
|
2/27/2019
|
-1.20 / -6.59%
|
18.00
|
18.20
|
17.00
|
17.00
|
17.81
|
10.29
|
210,890
|
|
|
2/26/2019
|
-0.05 / -0.27%
|
18.40
|
18.40
|
17.90
|
18.20
|
18.20
|
11.02
|
38,360
|
|
|
2/25/2019
|
-0.10 / -0.54%
|
18.35
|
18.90
|
18.10
|
18.25
|
18.37
|
11.05
|
27,710
|
|
|
2/22/2019
|
+0.35 / +1.94%
|
18.20
|
18.50
|
18.10
|
18.35
|
18.32
|
11.11
|
38,270
|
|
|
2/21/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.78
|
10.90
|
208,470
|
|
|
2/20/2019
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.80
|
18.00
|
17.98
|
10.90
|
52,830
|
|
|
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
|
|
|