|
Closing price on 4/8/2020
|
|
| Open |
15.30 |
| High |
16.40 |
| Low |
15.25 |
| Volume |
148,510 |
| Split-adjusted Price |
10.27 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/9/2020
|
-1.20 / -6.96%
|
16.10
|
17.00
|
16.05
|
16.05
|
16.27
|
10.37
|
571,920
|
|
|
3/6/2020
|
-0.15 / -0.86%
|
17.30
|
17.50
|
17.10
|
17.25
|
17.27
|
11.14
|
181,270
|
|
|
3/5/2020
|
-0.40 / -2.25%
|
17.70
|
18.00
|
17.35
|
17.40
|
17.67
|
11.24
|
189,300
|
|
|
3/4/2020
|
+0.15 / +0.85%
|
17.50
|
17.80
|
17.20
|
17.80
|
17.36
|
11.50
|
179,780
|
|
|
3/3/2020
|
-0.15 / -0.84%
|
18.30
|
18.30
|
17.50
|
17.65
|
17.83
|
11.40
|
145,100
|
|
|
3/2/2020
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.75
|
17.80
|
17.87
|
11.50
|
142,590
|
|
|
2/28/2020
|
-1.00 / -5.32%
|
18.30
|
18.50
|
17.50
|
17.80
|
18.00
|
11.50
|
349,690
|
|
|
2/27/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.20
|
18.80
|
18.61
|
12.14
|
127,420
|
|
|
2/26/2020
|
-0.20 / -1.05%
|
18.60
|
18.80
|
18.45
|
18.80
|
18.58
|
12.14
|
106,550
|
|
|