|
Closing price on 6/13/2018
|
|
| Open |
16.45 |
| High |
16.45 |
| Low |
16.10 |
| Volume |
17,170 |
| Split-adjusted Price |
8.59 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2018
|
+0.15 / +0.92%
|
16.45
|
16.45
|
16.10
|
16.45
|
16.31
|
8.59
|
17,170
|
|
|
6/12/2018
|
+0.45 / +2.84%
|
15.70
|
16.30
|
15.60
|
16.30
|
15.84
|
8.51
|
18,880
|
|
|
6/11/2018
|
-0.35 / -2.16%
|
16.45
|
16.45
|
15.85
|
15.85
|
16.08
|
8.27
|
16,110
|
|
|
6/8/2018
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.00
|
16.20
|
16.14
|
8.46
|
17,840
|
|
|
6/7/2018
|
+0.10 / +0.62%
|
16.00
|
16.45
|
15.70
|
16.20
|
16.00
|
8.46
|
16,750
|
|
|
6/6/2018
|
-0.10 / -0.62%
|
15.90
|
16.40
|
15.70
|
16.10
|
16.01
|
8.40
|
17,180
|
|
|
6/5/2018
|
-0.25 / -1.52%
|
16.45
|
16.45
|
15.80
|
16.20
|
16.10
|
8.46
|
25,090
|
|
|
6/4/2018
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.00
|
16.45
|
16.34
|
8.59
|
10,590
|
|
|
6/1/2018
|
+0.25 / +1.54%
|
16.45
|
16.45
|
15.35
|
16.45
|
15.87
|
8.59
|
13,230
|
|
|
5/31/2018
|
+0.70 / +4.52%
|
16.50
|
16.50
|
15.35
|
16.20
|
15.75
|
8.46
|
15,810
|
|
|
5/30/2018
|
-0.90 / -5.49%
|
15.50
|
16.40
|
15.30
|
15.50
|
15.57
|
8.09
|
22,160
|
|
|
5/29/2018
|
+0.45 / +2.82%
|
15.30
|
16.40
|
15.30
|
16.40
|
15.64
|
8.56
|
5,500
|
|
|
5/28/2018
|
+0.15 / +0.95%
|
16.00
|
16.00
|
15.30
|
15.95
|
15.48
|
8.33
|
8,400
|
|
|
5/25/2018
|
-0.20 / -1.25%
|
16.80
|
16.80
|
15.80
|
15.80
|
16.13
|
8.25
|
5,950
|
|
|
5/24/2018
|
-0.80 / -4.76%
|
16.80
|
17.10
|
15.80
|
16.00
|
16.11
|
8.35
|
9,620
|
|
|
5/23/2018
|
-0.35 / -2.04%
|
17.00
|
17.50
|
16.55
|
16.80
|
16.78
|
8.77
|
17,280
|
|
|
5/22/2018
|
+0.35 / +2.08%
|
16.80
|
17.90
|
16.60
|
17.15
|
17.60
|
8.95
|
7,500
|
|
|
5/21/2018
|
+0.25 / +1.51%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.13
|
8.77
|
15,000
|
|
|
5/18/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
15.50
|
16.55
|
15.98
|
8.64
|
15,210
|
|
|
5/17/2018
|
+0.05 / +0.30%
|
16.95
|
17.00
|
15.65
|
16.65
|
16.00
|
8.69
|
14,940
|
|
|
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
|
|
|