|
Closing price on 4/21/2020
|
|
| Open |
15.50 |
| High |
15.95 |
| Low |
15.00 |
| Volume |
146,130 |
| Split-adjusted Price |
9.69 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-1.00 / -6.25%
|
15.50
|
15.95
|
15.00
|
15.00
|
15.51
|
9.69
|
146,130
|
|
|
4/20/2020
|
-0.70 / -4.19%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.12
|
10.33
|
223,120
|
|
|
4/17/2020
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.94
|
10.79
|
406,450
|
|
|
4/16/2020
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.85
|
16.90
|
16.97
|
10.92
|
93,050
|
|
|
4/15/2020
|
+0.05 / +0.29%
|
16.60
|
17.20
|
16.60
|
17.00
|
17.01
|
10.98
|
186,870
|
|
|
4/14/2020
|
+0.05 / +0.30%
|
17.05
|
17.30
|
16.90
|
16.95
|
17.02
|
10.95
|
306,600
|
|
|
4/13/2020
|
0.00 / 0.00%
|
16.90
|
17.35
|
16.55
|
16.90
|
16.91
|
10.92
|
266,240
|
|
|
4/10/2020
|
+0.45 / +2.74%
|
16.45
|
17.10
|
16.25
|
16.90
|
16.87
|
10.92
|
372,430
|
|
|
4/9/2020
|
+0.55 / +3.46%
|
15.80
|
16.45
|
15.80
|
16.45
|
16.28
|
10.63
|
319,890
|
|
|
4/8/2020
|
+0.55 / +3.58%
|
15.30
|
16.40
|
15.25
|
15.90
|
15.72
|
10.27
|
148,510
|
|
|
4/7/2020
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.10
|
15.35
|
15.22
|
9.91
|
166,820
|
|
|
4/6/2020
|
+0.65 / +4.44%
|
14.80
|
15.40
|
14.80
|
15.30
|
15.25
|
9.88
|
74,820
|
|
|
4/3/2020
|
+0.55 / +3.90%
|
14.20
|
14.85
|
14.20
|
14.65
|
14.70
|
9.46
|
62,640
|
|
|
4/1/2020
|
+0.35 / +2.55%
|
13.50
|
14.20
|
13.50
|
14.10
|
14.07
|
9.11
|
47,420
|
|
|
3/31/2020
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.10
|
13.75
|
13.72
|
8.88
|
28,780
|
|
|
3/30/2020
|
-0.45 / -3.17%
|
13.40
|
13.75
|
13.25
|
13.75
|
13.36
|
8.88
|
37,580
|
|
|
3/27/2020
|
+0.10 / +0.71%
|
14.10
|
14.35
|
13.70
|
14.20
|
14.11
|
9.17
|
37,560
|
|
|
3/26/2020
|
-0.80 / -5.37%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.43
|
9.11
|
65,630
|
|
|
3/25/2020
|
+0.85 / +6.05%
|
14.30
|
15.00
|
14.30
|
14.90
|
14.84
|
9.62
|
65,020
|
|
|
3/24/2020
|
+0.15 / +1.08%
|
13.30
|
14.20
|
13.30
|
14.05
|
13.89
|
9.08
|
48,740
|
|
|
3/23/2020
|
-1.00 / -6.71%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.95
|
8.98
|
114,800
|
|
|
3/20/2020
|
-0.45 / -2.93%
|
14.90
|
15.30
|
14.50
|
14.90
|
14.86
|
9.62
|
99,160
|
|
|
3/19/2020
|
+0.45 / +3.02%
|
15.00
|
15.40
|
14.90
|
15.35
|
15.09
|
9.91
|
123,290
|
|
|
3/18/2020
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.89
|
9.62
|
68,360
|
|
|
3/17/2020
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.80
|
13.95
|
13.96
|
9.01
|
181,340
|
|
|
3/16/2020
|
-0.10 / -0.71%
|
14.25
|
14.35
|
13.60
|
14.00
|
13.93
|
9.04
|
221,700
|
|
|
3/13/2020
|
-0.15 / -1.05%
|
13.30
|
14.10
|
13.30
|
14.10
|
13.51
|
9.11
|
178,790
|
|
|
3/12/2020
|
-1.05 / -6.86%
|
15.00
|
15.20
|
14.25
|
14.25
|
14.35
|
9.20
|
242,960
|
|
|
3/11/2020
|
-1.05 / -6.42%
|
16.60
|
16.60
|
15.25
|
15.30
|
15.62
|
9.88
|
255,620
|
|
|
3/10/2020
|
+0.30 / +1.87%
|
15.75
|
16.35
|
15.75
|
16.35
|
16.13
|
10.56
|
88,090
|
|
|