|
Closing price on 5/21/2019
|
|
| Open |
23.70 |
| High |
25.25 |
| Low |
23.55 |
| Volume |
593,050 |
| Split-adjusted Price |
15.17 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2019
|
+1.45 / +6.14%
|
23.70
|
25.25
|
23.55
|
25.05
|
24.91
|
15.17
|
593,050
|
|
|
5/20/2019
|
0.00 / 0.00%
|
23.20
|
23.70
|
23.20
|
23.60
|
23.44
|
14.29
|
101,020
|
|
|
5/17/2019
|
-0.05 / -0.21%
|
23.65
|
23.80
|
23.40
|
23.60
|
23.53
|
14.29
|
39,100
|
|
|
5/16/2019
|
+0.05 / +0.21%
|
23.60
|
23.90
|
23.40
|
23.65
|
23.64
|
14.32
|
90,790
|
|
|
5/15/2019
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.40
|
23.60
|
23.52
|
14.29
|
81,640
|
|
|
5/14/2019
|
+0.60 / +2.60%
|
22.90
|
23.75
|
22.90
|
23.70
|
23.57
|
14.35
|
123,510
|
|
|
5/13/2019
|
-0.30 / -1.28%
|
23.90
|
23.90
|
23.10
|
23.10
|
23.48
|
13.99
|
96,980
|
|
|
5/10/2019
|
+0.55 / +2.41%
|
22.90
|
23.40
|
22.70
|
23.40
|
23.10
|
14.17
|
90,360
|
|
|
5/9/2019
|
+0.50 / +2.24%
|
22.40
|
23.00
|
22.40
|
22.85
|
22.76
|
13.84
|
70,640
|
|
|
5/8/2019
|
+0.15 / +0.68%
|
22.00
|
22.45
|
22.00
|
22.35
|
22.34
|
13.53
|
56,270
|
|
|
5/7/2019
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.00
|
22.20
|
22.18
|
13.44
|
64,460
|
|
|
5/6/2019
|
+0.30 / +1.38%
|
21.50
|
22.30
|
21.20
|
22.10
|
21.84
|
13.38
|
113,280
|
|
|
5/3/2019
|
-0.30 / -1.36%
|
22.20
|
22.20
|
21.70
|
21.80
|
21.84
|
13.20
|
44,100
|
|
|
5/2/2019
|
+0.35 / +1.61%
|
21.70
|
22.10
|
21.35
|
22.10
|
21.59
|
13.38
|
89,270
|
|
|
4/26/2019
|
-0.30 / -1.36%
|
21.60
|
22.00
|
21.50
|
21.75
|
21.70
|
13.17
|
81,400
|
|
|
4/25/2019
|
-0.65 / -2.86%
|
22.10
|
22.95
|
22.05
|
22.05
|
22.39
|
13.35
|
66,510
|
|
|
4/24/2019
|
+0.55 / +2.48%
|
22.30
|
22.80
|
22.00
|
22.70
|
22.40
|
13.75
|
39,200
|
|
|
4/23/2019
|
+0.65 / +3.02%
|
21.40
|
22.15
|
21.40
|
22.15
|
21.79
|
13.41
|
54,060
|
|
|
4/22/2019
|
-1.10 / -4.87%
|
22.60
|
22.60
|
21.05
|
21.50
|
21.42
|
13.02
|
322,580
|
|
|
4/19/2019
|
-0.35 / -1.53%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.69
|
13.69
|
52,630
|
|
|
4/18/2019
|
-0.55 / -2.34%
|
23.50
|
23.50
|
21.90
|
22.95
|
22.60
|
13.90
|
74,990
|
|
|
4/17/2019
|
0.00 / 0.00%
|
23.50
|
23.85
|
23.30
|
23.50
|
23.54
|
14.23
|
77,540
|
|
|
4/16/2019
|
-0.65 / -2.69%
|
23.60
|
23.95
|
22.85
|
23.50
|
23.69
|
14.23
|
59,350
|
|
|
4/12/2019
|
+0.75 / +3.21%
|
23.40
|
24.30
|
23.00
|
24.15
|
23.73
|
14.62
|
156,500
|
|
|
4/11/2019
|
+0.70 / +3.08%
|
22.70
|
23.55
|
22.60
|
23.40
|
23.24
|
14.17
|
81,340
|
|
|
4/10/2019
|
-0.60 / -2.58%
|
23.00
|
23.60
|
22.65
|
22.70
|
22.91
|
13.75
|
101,330
|
|
|
4/9/2019
|
-0.50 / -2.10%
|
23.80
|
24.00
|
23.30
|
23.30
|
23.64
|
14.11
|
97,250
|
|
|
4/8/2019
|
-0.40 / -1.65%
|
24.50
|
24.50
|
23.10
|
23.80
|
23.73
|
14.41
|
436,872
|
|
|
4/5/2019
|
+0.20 / +0.83%
|
24.10
|
24.70
|
23.75
|
24.20
|
24.28
|
14.65
|
188,750
|
|
|
4/4/2019
|
+0.15 / +0.63%
|
23.95
|
24.50
|
23.85
|
24.00
|
24.06
|
14.53
|
227,270
|
|
|