|
Closing price on 3/9/2018
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
8,250 |
| Split-adjusted Price |
8.61 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2018
|
-0.50 / -2.86%
|
17.00
|
17.95
|
16.90
|
17.00
|
17.01
|
8.87
|
23,040
|
|
|
2/7/2018
|
+0.75 / +4.48%
|
17.90
|
17.90
|
16.90
|
17.50
|
17.11
|
9.13
|
15,430
|
|
|
2/6/2018
|
-0.85 / -4.83%
|
17.50
|
17.50
|
16.75
|
16.75
|
16.96
|
8.74
|
75,280
|
|
|
2/5/2018
|
-0.40 / -2.22%
|
16.95
|
19.00
|
16.90
|
17.60
|
17.64
|
9.19
|
23,020
|
|
|
2/2/2018
|
-0.50 / -2.70%
|
19.30
|
19.30
|
17.25
|
18.00
|
17.92
|
9.40
|
15,510
|
|
|
2/1/2018
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.57
|
9.66
|
19,920
|
|
|
1/31/2018
|
-0.40 / -2.11%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.81
|
9.71
|
15,420
|
|
|
1/30/2018
|
0.00 / 0.00%
|
18.50
|
19.10
|
18.50
|
19.00
|
18.98
|
9.92
|
20,020
|
|
|
1/29/2018
|
+0.10 / +0.53%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.03
|
9.92
|
36,260
|
|
|
1/26/2018
|
-0.60 / -3.08%
|
19.80
|
19.80
|
18.90
|
18.90
|
19.00
|
9.87
|
72,200
|
|
|
1/25/2018
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.70
|
19.50
|
18.94
|
10.18
|
97,540
|
|
|
1/22/2018
|
-0.60 / -3.06%
|
19.60
|
19.70
|
19.00
|
19.00
|
19.06
|
9.92
|
85,660
|
|
|
1/19/2018
|
+0.60 / +3.16%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.43
|
10.23
|
13,380
|
|
|
1/18/2018
|
-0.40 / -2.06%
|
20.60
|
20.60
|
19.00
|
19.00
|
19.08
|
9.92
|
87,220
|
|
|