Closing price on 3/25/2024
|
|
Open |
33.15 |
High |
33.20 |
Low |
32.50 |
Volume |
63,800 |
Split-adjusted Price |
32.80 |
|
|
STK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2024
|
-0.35 / -1.06%
|
33.15
|
33.20
|
32.50
|
32.80
|
32.94
|
32.80
|
63,800
|
|
3/22/2024
|
-0.20 / -0.60%
|
33.20
|
33.50
|
32.80
|
33.15
|
33.08
|
33.15
|
48,000
|
|
3/21/2024
|
+0.20 / +0.60%
|
33.00
|
33.60
|
32.85
|
33.35
|
33.00
|
33.35
|
138,800
|
|
3/20/2024
|
-0.20 / -0.60%
|
33.10
|
33.85
|
32.75
|
33.15
|
32.96
|
33.15
|
119,200
|
|
3/19/2024
|
-0.95 / -2.77%
|
34.30
|
34.30
|
33.35
|
33.35
|
33.74
|
33.35
|
69,600
|
|
3/18/2024
|
-0.20 / -0.58%
|
34.50
|
35.60
|
32.20
|
34.30
|
34.03
|
34.30
|
181,600
|
|
3/15/2024
|
+1.40 / +4.23%
|
32.55
|
34.50
|
32.10
|
34.50
|
33.57
|
34.50
|
86,100
|
|
3/14/2024
|
+2.10 / +6.77%
|
31.50
|
33.15
|
30.95
|
33.10
|
32.68
|
33.10
|
226,000
|
|
3/13/2024
|
+0.30 / +0.98%
|
31.15
|
31.30
|
30.40
|
31.00
|
30.97
|
31.00
|
64,600
|
|
3/12/2024
|
-0.75 / -2.38%
|
31.45
|
31.45
|
30.50
|
30.70
|
30.88
|
30.70
|
103,900
|
|
3/11/2024
|
+1.75 / +5.89%
|
30.15
|
31.70
|
29.70
|
31.45
|
30.82
|
31.45
|
94,300
|
|
3/8/2024
|
+1.45 / +5.13%
|
28.40
|
29.85
|
28.40
|
29.70
|
29.31
|
29.70
|
206,900
|
|
3/7/2024
|
0.00 / 0.00%
|
28.20
|
28.25
|
28.00
|
28.25
|
28.13
|
28.25
|
23,000
|
|
3/6/2024
|
-0.45 / -1.57%
|
28.75
|
28.75
|
28.00
|
28.25
|
28.13
|
28.25
|
88,100
|
|
3/5/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.40
|
28.70
|
28.67
|
28.70
|
21,700
|
|
3/4/2024
|
+0.50 / +1.77%
|
28.95
|
28.95
|
28.30
|
28.70
|
28.56
|
28.70
|
65,769
|
|
3/1/2024
|
+0.60 / +2.17%
|
27.60
|
28.50
|
27.05
|
28.20
|
27.63
|
28.20
|
121,700
|
|
2/29/2024
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.40
|
27.60
|
27.68
|
27.60
|
71,900
|
|
2/28/2024
|
-0.25 / -0.89%
|
28.00
|
28.30
|
27.90
|
27.90
|
28.03
|
27.90
|
46,800
|
|
2/27/2024
|
+0.15 / +0.54%
|
27.75
|
28.25
|
27.70
|
28.15
|
28.13
|
28.15
|
20,700
|
|
2/26/2024
|
+0.35 / +1.27%
|
28.20
|
28.20
|
27.20
|
28.00
|
27.83
|
28.00
|
43,400
|
|
2/23/2024
|
-0.65 / -2.30%
|
28.25
|
28.25
|
27.65
|
27.65
|
27.86
|
27.65
|
46,700
|
|
2/22/2024
|
+0.20 / +0.71%
|
28.00
|
28.30
|
27.90
|
28.30
|
28.03
|
28.30
|
20,900
|
|
2/21/2024
|
-0.05 / -0.18%
|
28.55
|
28.55
|
27.90
|
28.10
|
28.11
|
28.10
|
49,500
|
|
2/20/2024
|
-0.20 / -0.71%
|
28.70
|
28.70
|
28.10
|
28.15
|
28.21
|
28.15
|
28,900
|
|
2/19/2024
|
0.00 / 0.00%
|
28.30
|
28.75
|
28.30
|
28.35
|
28.41
|
28.35
|
165,200
|
|
2/16/2024
|
+0.25 / +0.89%
|
28.15
|
28.50
|
28.15
|
28.35
|
28.30
|
28.35
|
36,700
|
|
2/15/2024
|
+0.40 / +1.44%
|
27.50
|
28.80
|
27.40
|
28.10
|
27.99
|
28.10
|
95,300
|
|
2/7/2024
|
+0.10 / +0.36%
|
27.40
|
27.80
|
27.40
|
27.70
|
27.69
|
27.70
|
64,000
|
|
2/6/2024
|
+0.10 / +0.36%
|
27.95
|
28.00
|
27.05
|
27.60
|
27.33
|
27.60
|
130,600
|
|
|