|
Closing price on 6/7/2018
|
|
| Open |
16.00 |
| High |
16.45 |
| Low |
15.70 |
| Volume |
16,750 |
| Split-adjusted Price |
5.83 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
+0.10 / +0.62%
|
16.00
|
16.45
|
15.70
|
16.20
|
16.00
|
5.83
|
16,750
|
|
|
6/6/2018
|
-0.10 / -0.62%
|
15.90
|
16.40
|
15.70
|
16.10
|
16.01
|
5.80
|
17,180
|
|
|
6/5/2018
|
-0.25 / -1.52%
|
16.45
|
16.45
|
15.80
|
16.20
|
16.10
|
5.83
|
25,090
|
|
|
6/4/2018
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.00
|
16.45
|
16.34
|
5.92
|
10,590
|
|
|
6/1/2018
|
+0.25 / +1.54%
|
16.45
|
16.45
|
15.35
|
16.45
|
15.87
|
5.92
|
13,230
|
|
|
5/31/2018
|
+0.70 / +4.52%
|
16.50
|
16.50
|
15.35
|
16.20
|
15.75
|
5.83
|
15,810
|
|
|
5/30/2018
|
-0.90 / -5.49%
|
15.50
|
16.40
|
15.30
|
15.50
|
15.57
|
5.58
|
22,160
|
|
|
5/29/2018
|
+0.45 / +2.82%
|
15.30
|
16.40
|
15.30
|
16.40
|
15.64
|
5.90
|
5,500
|
|
|
5/28/2018
|
+0.15 / +0.95%
|
16.00
|
16.00
|
15.30
|
15.95
|
15.48
|
5.74
|
8,400
|
|
|
5/25/2018
|
-0.20 / -1.25%
|
16.80
|
16.80
|
15.80
|
15.80
|
16.13
|
5.69
|
5,950
|
|
|
5/24/2018
|
-0.80 / -4.76%
|
16.80
|
17.10
|
15.80
|
16.00
|
16.11
|
5.76
|
9,620
|
|
|
5/23/2018
|
-0.35 / -2.04%
|
17.00
|
17.50
|
16.55
|
16.80
|
16.78
|
6.05
|
17,280
|
|
|
5/22/2018
|
+0.35 / +2.08%
|
16.80
|
17.90
|
16.60
|
17.15
|
17.60
|
6.17
|
7,500
|
|
|
5/21/2018
|
+0.25 / +1.51%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.13
|
6.05
|
15,000
|
|
|
5/18/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
15.50
|
16.55
|
15.98
|
5.96
|
15,210
|
|
|
5/17/2018
|
+0.05 / +0.30%
|
16.95
|
17.00
|
15.65
|
16.65
|
16.00
|
5.99
|
14,940
|
|
|
5/16/2018
|
-0.20 / -1.19%
|
16.50
|
17.15
|
15.70
|
16.60
|
16.00
|
5.98
|
32,510
|
|
|
5/15/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.72
|
6.05
|
13,760
|
|
|
5/14/2018
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.68
|
6.05
|
14,690
|
|
|
5/11/2018
|
+0.30 / +1.85%
|
15.95
|
16.50
|
15.95
|
16.50
|
16.10
|
5.94
|
6,520
|
|
|
5/10/2018
|
0.00 / 0.00%
|
16.50
|
16.80
|
15.80
|
16.20
|
16.25
|
5.83
|
10,520
|
|
|
5/9/2018
|
+1.00 / +6.58%
|
15.75
|
16.20
|
15.75
|
16.20
|
16.01
|
5.83
|
11,120
|
|
|
5/8/2018
|
+0.20 / +1.33%
|
16.05
|
16.05
|
15.20
|
15.20
|
15.46
|
5.47
|
31,110
|
|
|
5/7/2018
|
+0.95 / +6.76%
|
15.00
|
15.00
|
14.10
|
15.00
|
14.88
|
5.40
|
2,150
|
|
|
5/4/2018
|
-1.00 / -6.64%
|
14.60
|
15.00
|
14.05
|
14.05
|
14.63
|
5.06
|
18,930
|
|
|
5/3/2018
|
-0.35 / -2.27%
|
15.20
|
15.40
|
15.00
|
15.05
|
15.07
|
5.42
|
40,620
|
|
|
5/2/2018
|
-0.45 / -2.84%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.45
|
5.54
|
11,000
|
|
|
4/27/2018
|
+0.75 / +4.97%
|
15.20
|
15.95
|
15.10
|
15.85
|
15.84
|
5.71
|
13,070
|
|
|
4/26/2018
|
-0.20 / -1.31%
|
15.75
|
15.90
|
15.00
|
15.10
|
15.44
|
5.44
|
4,010
|
|
|
4/24/2018
|
-0.70 / -4.38%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.75
|
5.51
|
5,270
|
|
|