|
Closing price on 6/4/2020
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
85,490 |
| Split-adjusted Price |
11.40 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
-0.05 / -0.28%
|
17.70
|
18.00
|
17.20
|
17.65
|
17.59
|
11.40
|
85,490
|
|
|
6/3/2020
|
+0.10 / +0.57%
|
17.65
|
18.00
|
17.65
|
17.70
|
17.79
|
11.43
|
96,910
|
|
|
6/2/2020
|
+0.35 / +2.03%
|
17.35
|
17.60
|
17.30
|
17.60
|
17.42
|
11.37
|
168,180
|
|
|
6/1/2020
|
+0.05 / +0.29%
|
17.00
|
17.35
|
17.00
|
17.25
|
17.25
|
11.14
|
1,120,700
|
|
|
5/29/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.95
|
17.20
|
17.05
|
11.11
|
34,780
|
|
|
5/28/2020
|
+0.20 / +1.18%
|
17.00
|
17.35
|
16.85
|
17.20
|
17.08
|
11.11
|
69,280
|
|
|
5/27/2020
|
-0.65 / -3.68%
|
17.65
|
17.65
|
17.00
|
17.00
|
17.17
|
10.98
|
258,430
|
|
|
5/26/2020
|
+0.25 / +1.44%
|
17.50
|
17.70
|
17.30
|
17.65
|
17.52
|
11.40
|
82,360
|
|
|
5/25/2020
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.25
|
11.24
|
74,940
|
|
|
5/22/2020
|
+0.05 / +0.29%
|
17.20
|
17.40
|
17.15
|
17.20
|
17.26
|
11.11
|
55,500
|
|
|
5/21/2020
|
-0.20 / -1.15%
|
17.60
|
17.60
|
17.05
|
17.15
|
17.30
|
11.08
|
51,720
|
|
|
5/20/2020
|
+0.35 / +2.06%
|
17.20
|
17.50
|
17.05
|
17.35
|
17.23
|
11.21
|
112,830
|
|
|
5/19/2020
|
-0.25 / -1.45%
|
17.25
|
17.50
|
17.00
|
17.00
|
17.11
|
10.98
|
128,080
|
|
|
5/18/2020
|
-0.05 / -0.29%
|
17.70
|
17.70
|
17.05
|
17.25
|
17.30
|
11.14
|
30,230
|
|
|
5/15/2020
|
-0.20 / -1.14%
|
17.50
|
17.65
|
17.00
|
17.30
|
17.25
|
11.17
|
64,680
|
|
|
5/14/2020
|
0.00 / 0.00%
|
17.20
|
17.80
|
17.20
|
17.50
|
17.46
|
11.30
|
36,540
|
|
|
5/13/2020
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.63
|
11.30
|
91,550
|
|
|
5/12/2020
|
+0.80 / +4.71%
|
17.20
|
18.00
|
16.90
|
17.80
|
17.55
|
11.50
|
325,540
|
|
|
5/11/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.07
|
10.98
|
38,900
|
|
|
5/8/2020
|
+0.20 / +1.19%
|
17.10
|
17.30
|
17.00
|
17.00
|
17.15
|
10.98
|
124,670
|
|
|
5/7/2020
|
+0.45 / +2.75%
|
16.55
|
17.00
|
16.40
|
16.80
|
16.76
|
10.85
|
42,900
|
|
|
5/6/2020
|
-0.05 / -0.30%
|
16.40
|
16.50
|
16.05
|
16.35
|
16.27
|
10.56
|
55,020
|
|
|
5/5/2020
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.25
|
16.40
|
16.47
|
10.59
|
5,160
|
|
|
5/4/2020
|
-0.75 / -4.37%
|
17.15
|
17.15
|
16.40
|
16.40
|
16.57
|
10.59
|
13,400
|
|
|
4/29/2020
|
+0.05 / +0.29%
|
17.15
|
17.35
|
16.90
|
17.15
|
17.20
|
11.08
|
229,340
|
|
|
4/28/2020
|
+0.25 / +1.48%
|
16.85
|
17.20
|
16.85
|
17.10
|
17.08
|
11.05
|
210,170
|
|
|
4/27/2020
|
+0.55 / +3.37%
|
16.40
|
17.00
|
16.00
|
16.85
|
16.69
|
10.88
|
156,110
|
|
|
4/24/2020
|
+0.30 / +1.88%
|
16.00
|
16.45
|
15.85
|
16.30
|
16.19
|
10.53
|
108,520
|
|
|
4/23/2020
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.95
|
16.00
|
16.03
|
10.33
|
39,110
|
|
|
4/22/2020
|
+1.00 / +6.67%
|
15.00
|
16.05
|
14.70
|
16.00
|
15.60
|
10.33
|
85,120
|
|
|