|
Closing price on 4/20/2018
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
83,550 |
| Split-adjusted Price |
7.83 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2018
|
-0.30 / -1.96%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.04
|
7.83
|
83,550
|
|
|
4/19/2018
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.00
|
15.30
|
15.13
|
7.99
|
44,160
|
|
|
4/18/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.28
|
7.99
|
50,060
|
|
|
4/17/2018
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.33
|
7.99
|
31,370
|
|
|
4/16/2018
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.01
|
7.99
|
45,700
|
|
|
4/13/2018
|
+0.05 / +0.33%
|
15.05
|
15.35
|
15.00
|
15.10
|
15.06
|
7.88
|
62,800
|
|
|
4/12/2018
|
+0.05 / +0.33%
|
15.00
|
15.30
|
15.00
|
15.05
|
15.01
|
7.86
|
99,410
|
|
|
4/11/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.83
|
92,400
|
|
|
4/10/2018
|
-0.45 / -2.91%
|
15.30
|
15.30
|
14.75
|
15.00
|
15.00
|
7.83
|
57,990
|
|
|
4/9/2018
|
-0.45 / -2.83%
|
15.30
|
15.50
|
14.95
|
15.45
|
15.13
|
8.06
|
118,740
|
|
|
4/6/2018
|
+0.15 / +0.95%
|
16.05
|
16.05
|
15.30
|
15.90
|
15.83
|
8.30
|
6,020
|
|
|
4/5/2018
|
+0.25 / +1.61%
|
15.50
|
16.20
|
15.40
|
15.75
|
15.46
|
8.22
|
59,650
|
|
|
4/4/2018
|
+0.20 / +1.31%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.32
|
8.09
|
59,330
|
|
|
4/3/2018
|
-0.95 / -5.85%
|
16.25
|
16.30
|
15.30
|
15.30
|
15.54
|
7.99
|
24,770
|
|
|
4/2/2018
|
+0.05 / +0.31%
|
16.20
|
16.40
|
15.50
|
16.25
|
15.85
|
8.48
|
19,300
|
|
|
3/30/2018
|
+0.20 / +1.25%
|
15.60
|
16.35
|
15.50
|
16.20
|
15.98
|
8.46
|
13,330
|
|
|
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
|
|
|