|
Closing price on 3/29/2018
|
|
| Open |
15.10 |
| High |
16.00 |
| Low |
15.10 |
| Volume |
16,710 |
| Split-adjusted Price |
8.35 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
0.00 / 0.00%
|
15.10
|
16.00
|
15.10
|
16.00
|
15.68
|
8.35
|
16,710
|
|
|
3/28/2018
|
-0.65 / -3.90%
|
16.30
|
16.45
|
15.80
|
16.00
|
16.15
|
8.35
|
33,930
|
|
|
3/27/2018
|
-0.10 / -0.60%
|
17.20
|
17.20
|
16.00
|
16.65
|
16.34
|
8.69
|
8,630
|
|
|
3/26/2018
|
+0.30 / +1.82%
|
16.45
|
16.75
|
16.30
|
16.75
|
16.46
|
8.74
|
15,370
|
|
|
3/23/2018
|
+0.05 / +0.30%
|
16.45
|
16.45
|
15.80
|
16.45
|
16.08
|
8.59
|
6,220
|
|
|
3/22/2018
|
-0.15 / -0.91%
|
15.80
|
16.40
|
15.80
|
16.40
|
15.95
|
8.56
|
8,400
|
|
|
3/21/2018
|
+0.25 / +1.53%
|
16.90
|
16.90
|
15.90
|
16.55
|
16.13
|
8.64
|
11,100
|
|
|
3/20/2018
|
-0.45 / -2.69%
|
17.00
|
17.00
|
15.90
|
16.30
|
16.07
|
8.51
|
25,820
|
|
|
3/19/2018
|
+0.85 / +5.35%
|
16.70
|
16.75
|
15.80
|
16.75
|
16.23
|
8.74
|
10,970
|
|
|
3/16/2018
|
+0.10 / +0.63%
|
16.90
|
16.90
|
15.70
|
15.90
|
16.07
|
8.30
|
14,250
|
|
|
3/15/2018
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.83
|
8.25
|
9,600
|
|
|
3/14/2018
|
-0.45 / -2.74%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.01
|
8.35
|
38,790
|
|
|
3/13/2018
|
+0.15 / +0.92%
|
16.30
|
16.45
|
16.00
|
16.45
|
16.05
|
8.59
|
63,680
|
|
|
3/12/2018
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.13
|
8.51
|
6,510
|
|
|
3/9/2018
|
-0.35 / -2.08%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.12
|
8.61
|
8,250
|
|
|
3/8/2018
|
+0.15 / +0.90%
|
16.70
|
16.95
|
15.55
|
16.85
|
16.17
|
8.80
|
38,780
|
|
|
3/7/2018
|
-0.50 / -2.91%
|
17.20
|
17.50
|
16.05
|
16.70
|
16.55
|
8.72
|
11,900
|
|
|
3/6/2018
|
+0.30 / +1.78%
|
17.40
|
17.40
|
16.55
|
17.20
|
16.89
|
8.98
|
8,350
|
|
|
3/5/2018
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.60
|
16.90
|
16.85
|
8.82
|
14,540
|
|
|
3/2/2018
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.70
|
17.20
|
16.83
|
8.98
|
22,640
|
|
|
3/1/2018
|
+0.20 / +1.19%
|
17.40
|
17.40
|
16.90
|
17.00
|
16.91
|
8.87
|
6,800
|
|
|
2/28/2018
|
-1.10 / -6.15%
|
16.95
|
17.30
|
16.80
|
16.80
|
17.01
|
8.77
|
34,450
|
|
|
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
|
|
|