|
Closing price on 4/17/2019
|
|
| Open |
23.50 |
| High |
23.85 |
| Low |
23.30 |
| Volume |
77,540 |
| Split-adjusted Price |
14.23 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
0.00 / 0.00%
|
23.50
|
23.85
|
23.30
|
23.50
|
23.54
|
14.23
|
77,540
|
|
|
4/16/2019
|
-0.65 / -2.69%
|
23.60
|
23.95
|
22.85
|
23.50
|
23.69
|
14.23
|
59,350
|
|
|
4/12/2019
|
+0.75 / +3.21%
|
23.40
|
24.30
|
23.00
|
24.15
|
23.73
|
14.62
|
156,500
|
|
|
4/11/2019
|
+0.70 / +3.08%
|
22.70
|
23.55
|
22.60
|
23.40
|
23.24
|
14.17
|
81,340
|
|
|
4/10/2019
|
-0.60 / -2.58%
|
23.00
|
23.60
|
22.65
|
22.70
|
22.91
|
13.75
|
101,330
|
|
|
4/9/2019
|
-0.50 / -2.10%
|
23.80
|
24.00
|
23.30
|
23.30
|
23.64
|
14.11
|
97,250
|
|
|
4/8/2019
|
-0.40 / -1.65%
|
24.50
|
24.50
|
23.10
|
23.80
|
23.73
|
14.41
|
436,872
|
|
|
4/5/2019
|
+0.20 / +0.83%
|
24.10
|
24.70
|
23.75
|
24.20
|
24.28
|
14.65
|
188,750
|
|
|
4/4/2019
|
+0.15 / +0.63%
|
23.95
|
24.50
|
23.85
|
24.00
|
24.06
|
14.53
|
227,270
|
|
|
4/3/2019
|
+1.55 / +6.95%
|
22.30
|
23.85
|
22.05
|
23.85
|
23.49
|
14.44
|
434,420
|
|
|
4/2/2019
|
+0.60 / +2.76%
|
21.90
|
22.30
|
21.50
|
22.30
|
22.10
|
13.50
|
131,270
|
|
|
4/1/2019
|
-0.50 / -2.25%
|
22.30
|
22.30
|
21.60
|
21.70
|
21.87
|
13.14
|
36,760
|
|
|
3/29/2019
|
+0.05 / +0.23%
|
22.40
|
22.60
|
21.90
|
22.20
|
22.15
|
13.44
|
63,650
|
|
|
3/28/2019
|
-0.35 / -1.56%
|
22.50
|
22.50
|
22.00
|
22.15
|
22.17
|
13.41
|
32,660
|
|
|
3/27/2019
|
+0.40 / +1.81%
|
22.10
|
22.90
|
22.10
|
22.50
|
22.58
|
13.62
|
75,140
|
|
|
3/26/2019
|
+1.40 / +6.76%
|
21.00
|
22.10
|
21.00
|
22.10
|
21.45
|
13.38
|
671,275
|
|
|
3/25/2019
|
-0.90 / -4.17%
|
20.30
|
21.15
|
20.30
|
20.70
|
20.71
|
12.53
|
131,040
|
|
|
3/22/2019
|
+0.05 / +0.23%
|
21.95
|
21.95
|
21.10
|
21.60
|
21.52
|
13.08
|
78,720
|
|
|
3/21/2019
|
-0.65 / -2.93%
|
22.20
|
22.25
|
21.55
|
21.55
|
21.88
|
13.05
|
90,590
|
|
|
3/20/2019
|
-0.10 / -0.45%
|
21.85
|
22.40
|
21.85
|
22.20
|
22.09
|
13.44
|
94,350
|
|
|
3/19/2019
|
-0.20 / -0.89%
|
21.85
|
22.85
|
21.85
|
22.30
|
22.28
|
13.50
|
350,780
|
|
|
3/18/2019
|
-0.40 / -1.75%
|
22.95
|
23.00
|
22.10
|
22.50
|
22.60
|
13.62
|
216,160
|
|
|
3/15/2019
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.20
|
22.90
|
22.62
|
13.87
|
303,550
|
|
|
3/14/2019
|
+1.25 / +5.75%
|
21.75
|
23.00
|
21.65
|
23.00
|
22.52
|
13.93
|
241,660
|
|
|
3/13/2019
|
-0.70 / -3.12%
|
22.45
|
22.45
|
21.50
|
21.75
|
22.01
|
13.17
|
119,980
|
|
|
3/12/2019
|
+1.45 / +6.90%
|
21.20
|
22.45
|
21.10
|
22.45
|
22.00
|
13.59
|
550,340
|
|
|
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
|
|
|