|
Closing price on 5/26/2022
|
|
| Open |
54.10 |
| High |
55.90 |
| Low |
54.10 |
| Volume |
2,300 |
| Split-adjusted Price |
28.85 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
-0.20 / -0.36%
|
54.10
|
55.90
|
54.10
|
55.70
|
54.73
|
28.85
|
2,300
|
|
|
5/25/2022
|
+0.30 / +0.54%
|
56.40
|
56.40
|
53.50
|
55.90
|
54.79
|
28.96
|
36,900
|
|
|
5/24/2022
|
+1.10 / +2.02%
|
52.40
|
56.00
|
52.40
|
55.60
|
53.79
|
28.80
|
53,400
|
|
|
5/23/2022
|
+0.30 / +0.55%
|
53.10
|
54.60
|
53.10
|
54.50
|
53.75
|
28.23
|
35,200
|
|
|
5/20/2022
|
+0.30 / +0.56%
|
51.60
|
54.20
|
51.60
|
54.20
|
53.43
|
28.08
|
33,000
|
|
|
5/19/2022
|
0.00 / 0.00%
|
50.30
|
54.00
|
50.30
|
53.90
|
53.68
|
27.92
|
23,000
|
|
|
5/18/2022
|
+1.60 / +3.06%
|
54.50
|
54.50
|
52.20
|
53.90
|
53.26
|
27.92
|
10,800
|
|
|
5/17/2022
|
+3.40 / +6.95%
|
49.50
|
52.30
|
47.50
|
52.30
|
50.35
|
27.09
|
28,700
|
|
|
5/16/2022
|
+0.80 / +1.66%
|
50.90
|
51.40
|
48.90
|
48.90
|
49.97
|
25.33
|
17,800
|
|
|
5/13/2022
|
-3.60 / -6.96%
|
49.20
|
51.50
|
48.10
|
48.10
|
48.63
|
24.92
|
86,600
|
|
|
5/12/2022
|
-3.80 / -6.85%
|
54.10
|
54.30
|
51.70
|
51.70
|
52.84
|
26.78
|
29,400
|
|
|
5/11/2022
|
-0.20 / -0.36%
|
55.70
|
57.90
|
54.50
|
55.50
|
55.33
|
28.75
|
13,900
|
|
|
5/10/2022
|
+0.80 / +1.46%
|
53.20
|
56.80
|
53.20
|
55.70
|
54.64
|
28.85
|
16,400
|
|
|
5/9/2022
|
-4.10 / -6.95%
|
60.00
|
60.00
|
54.90
|
54.90
|
58.57
|
28.44
|
73,400
|
|
|
5/6/2022
|
+1.30 / +2.25%
|
57.70
|
59.00
|
55.50
|
59.00
|
57.91
|
30.56
|
51,000
|
|
|
5/5/2022
|
-0.90 / -1.54%
|
58.60
|
59.00
|
56.90
|
57.70
|
58.14
|
29.89
|
39,500
|
|
|
5/4/2022
|
0.00 / 0.00%
|
59.00
|
59.70
|
55.20
|
58.60
|
58.96
|
30.35
|
45,600
|
|
|
4/29/2022
|
+0.10 / +0.17%
|
58.60
|
59.20
|
57.10
|
58.60
|
58.54
|
30.35
|
56,900
|
|
|
4/28/2022
|
-0.10 / -0.17%
|
58.60
|
58.60
|
56.20
|
58.50
|
57.86
|
30.30
|
61,700
|
|
|
4/27/2022
|
+2.10 / +3.72%
|
56.00
|
58.60
|
54.00
|
58.60
|
56.57
|
30.35
|
44,600
|
|
|
4/26/2022
|
+0.30 / +0.53%
|
52.60
|
56.50
|
52.30
|
56.50
|
53.82
|
29.27
|
84,500
|
|
|
4/25/2022
|
-4.20 / -6.95%
|
60.40
|
60.40
|
56.20
|
56.20
|
56.45
|
29.11
|
100,200
|
|
|
4/22/2022
|
-1.10 / -1.79%
|
63.50
|
63.90
|
58.00
|
60.40
|
60.58
|
31.29
|
110,500
|
|
|
4/21/2022
|
+0.60 / +0.96%
|
62.00
|
63.40
|
59.00
|
63.00
|
60.82
|
31.86
|
104,300
|
|
|
4/20/2022
|
-4.10 / -6.17%
|
62.10
|
65.00
|
62.10
|
62.40
|
63.45
|
31.55
|
153,200
|
|
|
4/19/2022
|
-1.50 / -2.21%
|
67.90
|
69.00
|
66.50
|
66.50
|
67.41
|
33.63
|
74,300
|
|
|
4/18/2022
|
+3.00 / +4.62%
|
66.00
|
68.00
|
65.50
|
68.00
|
67.17
|
34.38
|
88,700
|
|
|
4/15/2022
|
+4.20 / +6.91%
|
62.90
|
65.00
|
61.00
|
65.00
|
63.91
|
32.87
|
295,800
|
|
|
4/14/2022
|
+1.40 / +2.36%
|
60.00
|
60.80
|
59.00
|
60.80
|
59.79
|
30.74
|
86,300
|
|
|
4/13/2022
|
+0.60 / +1.02%
|
57.60
|
59.40
|
57.60
|
59.40
|
58.45
|
30.04
|
77,900
|
|
|