|
Closing price on 4/4/2019
|
|
| Open |
23.95 |
| High |
24.50 |
| Low |
23.85 |
| Volume |
227,270 |
| Split-adjusted Price |
14.53 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/5/2019
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.32
|
11.75
|
158,850
|
|
|
3/4/2019
|
+0.20 / +1.04%
|
19.95
|
19.95
|
19.15
|
19.40
|
19.58
|
11.75
|
132,000
|
|
|
3/1/2019
|
+1.05 / +5.79%
|
18.20
|
19.30
|
18.15
|
19.20
|
18.90
|
11.63
|
91,390
|
|
|
2/28/2019
|
+1.15 / +6.76%
|
17.85
|
18.15
|
17.60
|
18.15
|
18.09
|
10.99
|
112,760
|
|
|
2/27/2019
|
-1.20 / -6.59%
|
18.00
|
18.20
|
17.00
|
17.00
|
17.81
|
10.29
|
210,890
|
|
|
2/26/2019
|
-0.05 / -0.27%
|
18.40
|
18.40
|
17.90
|
18.20
|
18.20
|
11.02
|
38,360
|
|
|
2/25/2019
|
-0.10 / -0.54%
|
18.35
|
18.90
|
18.10
|
18.25
|
18.37
|
11.05
|
27,710
|
|
|
2/22/2019
|
+0.35 / +1.94%
|
18.20
|
18.50
|
18.10
|
18.35
|
18.32
|
11.11
|
38,270
|
|
|