|
Closing price on 5/13/2019
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.10 |
| Volume |
96,980 |
| Split-adjusted Price |
9.65 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2019
|
-0.30 / -1.28%
|
23.90
|
23.90
|
23.10
|
23.10
|
23.48
|
9.65
|
96,980
|
|
|
5/10/2019
|
+0.55 / +2.41%
|
22.90
|
23.40
|
22.70
|
23.40
|
23.10
|
9.77
|
90,360
|
|
|
5/9/2019
|
+0.50 / +2.24%
|
22.40
|
23.00
|
22.40
|
22.85
|
22.76
|
9.54
|
70,640
|
|
|
5/8/2019
|
+0.15 / +0.68%
|
22.00
|
22.45
|
22.00
|
22.35
|
22.34
|
9.33
|
56,270
|
|
|
5/7/2019
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.00
|
22.20
|
22.18
|
9.27
|
64,460
|
|
|
5/6/2019
|
+0.30 / +1.38%
|
21.50
|
22.30
|
21.20
|
22.10
|
21.84
|
9.23
|
113,280
|
|
|
5/3/2019
|
-0.30 / -1.36%
|
22.20
|
22.20
|
21.70
|
21.80
|
21.84
|
9.10
|
44,100
|
|
|
5/2/2019
|
+0.35 / +1.61%
|
21.70
|
22.10
|
21.35
|
22.10
|
21.59
|
9.23
|
89,270
|
|
|
4/26/2019
|
-0.30 / -1.36%
|
21.60
|
22.00
|
21.50
|
21.75
|
21.70
|
9.08
|
81,400
|
|
|
4/25/2019
|
-0.65 / -2.86%
|
22.10
|
22.95
|
22.05
|
22.05
|
22.39
|
9.21
|
66,510
|
|
|
4/24/2019
|
+0.55 / +2.48%
|
22.30
|
22.80
|
22.00
|
22.70
|
22.40
|
9.48
|
39,200
|
|
|
4/23/2019
|
+0.65 / +3.02%
|
21.40
|
22.15
|
21.40
|
22.15
|
21.79
|
9.25
|
54,060
|
|
|
4/22/2019
|
-1.10 / -4.87%
|
22.60
|
22.60
|
21.05
|
21.50
|
21.42
|
8.98
|
322,580
|
|
|
4/19/2019
|
-0.35 / -1.53%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.69
|
9.44
|
52,630
|
|
|
4/18/2019
|
-0.55 / -2.34%
|
23.50
|
23.50
|
21.90
|
22.95
|
22.60
|
9.58
|
74,990
|
|
|
4/17/2019
|
0.00 / 0.00%
|
23.50
|
23.85
|
23.30
|
23.50
|
23.54
|
9.81
|
77,540
|
|
|
4/16/2019
|
-0.65 / -2.69%
|
23.60
|
23.95
|
22.85
|
23.50
|
23.69
|
9.81
|
59,350
|
|
|
4/12/2019
|
+0.75 / +3.21%
|
23.40
|
24.30
|
23.00
|
24.15
|
23.73
|
10.09
|
156,500
|
|
|
4/11/2019
|
+0.70 / +3.08%
|
22.70
|
23.55
|
22.60
|
23.40
|
23.24
|
9.77
|
81,340
|
|
|
4/10/2019
|
-0.60 / -2.58%
|
23.00
|
23.60
|
22.65
|
22.70
|
22.91
|
9.48
|
101,330
|
|
|
4/9/2019
|
-0.50 / -2.10%
|
23.80
|
24.00
|
23.30
|
23.30
|
23.64
|
9.73
|
97,250
|
|
|
4/8/2019
|
-0.40 / -1.65%
|
24.50
|
24.50
|
23.10
|
23.80
|
23.73
|
9.94
|
436,872
|
|
|
4/5/2019
|
+0.20 / +0.83%
|
24.10
|
24.70
|
23.75
|
24.20
|
24.28
|
10.11
|
188,750
|
|
|
4/4/2019
|
+0.15 / +0.63%
|
23.95
|
24.50
|
23.85
|
24.00
|
24.06
|
10.02
|
227,270
|
|
|
4/3/2019
|
+1.55 / +6.95%
|
22.30
|
23.85
|
22.05
|
23.85
|
23.49
|
9.96
|
434,420
|
|
|
4/2/2019
|
+0.60 / +2.76%
|
21.90
|
22.30
|
21.50
|
22.30
|
22.10
|
9.31
|
131,270
|
|
|
4/1/2019
|
-0.50 / -2.25%
|
22.30
|
22.30
|
21.60
|
21.70
|
21.87
|
9.06
|
36,760
|
|
|
3/29/2019
|
+0.05 / +0.23%
|
22.40
|
22.60
|
21.90
|
22.20
|
22.15
|
9.27
|
63,650
|
|
|
3/28/2019
|
-0.35 / -1.56%
|
22.50
|
22.50
|
22.00
|
22.15
|
22.17
|
9.25
|
32,660
|
|
|
3/27/2019
|
+0.40 / +1.81%
|
22.10
|
22.90
|
22.10
|
22.50
|
22.58
|
9.40
|
75,140
|
|
|