|
Closing price on 3/5/2020
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.35 |
| Volume |
189,300 |
| Split-adjusted Price |
11.24 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
-0.40 / -2.25%
|
17.70
|
18.00
|
17.35
|
17.40
|
17.67
|
11.24
|
189,300
|
|
|
3/4/2020
|
+0.15 / +0.85%
|
17.50
|
17.80
|
17.20
|
17.80
|
17.36
|
11.50
|
179,780
|
|
|
3/3/2020
|
-0.15 / -0.84%
|
18.30
|
18.30
|
17.50
|
17.65
|
17.83
|
11.40
|
145,100
|
|
|
3/2/2020
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.75
|
17.80
|
17.87
|
11.50
|
142,590
|
|
|
2/28/2020
|
-1.00 / -5.32%
|
18.30
|
18.50
|
17.50
|
17.80
|
18.00
|
11.50
|
349,690
|
|
|
2/27/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.20
|
18.80
|
18.61
|
12.14
|
127,420
|
|
|
2/26/2020
|
-0.20 / -1.05%
|
18.60
|
18.80
|
18.45
|
18.80
|
18.58
|
12.14
|
106,550
|
|
|
2/25/2020
|
+0.40 / +2.15%
|
18.50
|
19.00
|
18.20
|
19.00
|
18.59
|
12.27
|
228,180
|
|
|
2/24/2020
|
-0.25 / -1.33%
|
18.50
|
19.15
|
18.20
|
18.60
|
18.66
|
12.01
|
257,450
|
|
|
2/21/2020
|
+0.40 / +2.17%
|
18.35
|
19.30
|
18.30
|
18.85
|
18.67
|
12.18
|
499,060
|
|
|
2/20/2020
|
0.00 / 0.00%
|
18.45
|
18.70
|
18.30
|
18.45
|
18.40
|
11.92
|
227,560
|
|
|
2/19/2020
|
-0.25 / -1.34%
|
18.60
|
18.60
|
18.30
|
18.45
|
18.44
|
11.92
|
101,240
|
|
|
2/18/2020
|
+0.30 / +1.63%
|
18.25
|
19.00
|
17.90
|
18.70
|
18.38
|
12.08
|
460,640
|
|
|
2/17/2020
|
-0.60 / -3.16%
|
18.80
|
18.90
|
18.30
|
18.40
|
18.52
|
11.88
|
202,790
|
|
|
2/14/2020
|
+0.40 / +2.15%
|
19.00
|
19.60
|
18.70
|
19.00
|
19.04
|
12.27
|
178,810
|
|
|
2/13/2020
|
+1.20 / +6.90%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.59
|
12.01
|
865,820
|
|
|
2/12/2020
|
+0.05 / +0.29%
|
17.55
|
17.75
|
17.00
|
17.40
|
17.34
|
11.24
|
458,030
|
|
|
2/11/2020
|
-0.70 / -3.88%
|
18.15
|
18.40
|
17.35
|
17.35
|
17.73
|
11.21
|
106,400
|
|
|
2/10/2020
|
+0.40 / +2.27%
|
18.15
|
18.15
|
17.90
|
18.05
|
18.01
|
11.66
|
167,888
|
|
|
2/7/2020
|
+0.45 / +2.62%
|
17.20
|
18.30
|
17.20
|
17.65
|
17.72
|
11.40
|
279,780
|
|
|
2/6/2020
|
+0.35 / +2.08%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.94
|
11.11
|
152,700
|
|
|
2/5/2020
|
+0.05 / +0.30%
|
16.50
|
17.20
|
16.50
|
16.85
|
16.70
|
10.88
|
74,250
|
|
|
2/4/2020
|
-0.80 / -4.55%
|
17.60
|
17.60
|
16.75
|
16.80
|
17.19
|
10.85
|
81,570
|
|
|
2/3/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.40
|
17.60
|
16.80
|
11.37
|
47,800
|
|
|
1/31/2020
|
+0.05 / +0.28%
|
18.45
|
18.45
|
17.40
|
17.60
|
17.72
|
11.37
|
9,310
|
|
|
1/30/2020
|
-0.45 / -2.50%
|
18.35
|
18.50
|
17.50
|
17.55
|
17.65
|
11.34
|
340,720
|
|
|
1/22/2020
|
+1.15 / +6.82%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.98
|
11.63
|
92,710
|
|
|
1/21/2020
|
+0.30 / +1.81%
|
17.00
|
17.20
|
16.75
|
16.85
|
17.03
|
10.88
|
76,450
|
|
|
1/20/2020
|
+0.05 / +0.30%
|
16.60
|
16.80
|
16.50
|
16.55
|
16.60
|
10.69
|
51,630
|
|
|
1/17/2020
|
-0.20 / -1.20%
|
16.85
|
17.00
|
16.50
|
16.50
|
16.59
|
10.66
|
55,320
|
|
|