|
Closing price on 5/16/2018
|
|
| Open |
16.50 |
| High |
17.15 |
| Low |
15.70 |
| Volume |
32,510 |
| Split-adjusted Price |
8.66 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
-0.20 / -1.19%
|
16.50
|
17.15
|
15.70
|
16.60
|
16.00
|
8.66
|
32,510
|
|
|
5/15/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.72
|
8.77
|
13,760
|
|
|
5/14/2018
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.68
|
8.77
|
14,690
|
|
|
5/11/2018
|
+0.30 / +1.85%
|
15.95
|
16.50
|
15.95
|
16.50
|
16.10
|
8.61
|
6,520
|
|
|
5/10/2018
|
0.00 / 0.00%
|
16.50
|
16.80
|
15.80
|
16.20
|
16.25
|
8.46
|
10,520
|
|
|
5/9/2018
|
+1.00 / +6.58%
|
15.75
|
16.20
|
15.75
|
16.20
|
16.01
|
8.46
|
11,120
|
|
|
5/8/2018
|
+0.20 / +1.33%
|
16.05
|
16.05
|
15.20
|
15.20
|
15.46
|
7.93
|
31,110
|
|
|
5/7/2018
|
+0.95 / +6.76%
|
15.00
|
15.00
|
14.10
|
15.00
|
14.88
|
7.83
|
2,150
|
|
|
5/4/2018
|
-1.00 / -6.64%
|
14.60
|
15.00
|
14.05
|
14.05
|
14.63
|
7.33
|
18,930
|
|
|
5/3/2018
|
-0.35 / -2.27%
|
15.20
|
15.40
|
15.00
|
15.05
|
15.07
|
7.86
|
40,620
|
|
|
5/2/2018
|
-0.45 / -2.84%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.45
|
8.04
|
11,000
|
|
|
4/27/2018
|
+0.75 / +4.97%
|
15.20
|
15.95
|
15.10
|
15.85
|
15.84
|
8.27
|
13,070
|
|
|
4/26/2018
|
-0.20 / -1.31%
|
15.75
|
15.90
|
15.00
|
15.10
|
15.44
|
7.88
|
4,010
|
|
|
4/24/2018
|
-0.70 / -4.38%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.75
|
7.99
|
5,270
|
|
|
4/23/2018
|
+1.00 / +6.67%
|
15.70
|
16.05
|
15.70
|
16.00
|
15.94
|
8.35
|
16,630
|
|
|
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
|
|
|