|
Closing price on 7/16/2019
|
|
| Open |
24.15 |
| High |
24.40 |
| Low |
24.00 |
| Volume |
79,300 |
| Split-adjusted Price |
15.50 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2019
|
-0.15 / -0.62%
|
24.15
|
24.40
|
24.00
|
24.00
|
24.17
|
15.50
|
79,300
|
|
|
7/15/2019
|
+0.15 / +0.63%
|
23.75
|
24.40
|
23.50
|
24.15
|
23.86
|
15.60
|
139,920
|
|
|
7/12/2019
|
-0.60 / -2.44%
|
24.65
|
24.80
|
24.00
|
24.00
|
24.41
|
15.50
|
177,600
|
|
|
7/11/2019
|
-0.25 / -1.01%
|
25.25
|
25.25
|
24.55
|
24.60
|
24.79
|
15.89
|
80,810
|
|
|
7/10/2019
|
-0.25 / -1.00%
|
25.20
|
25.20
|
24.80
|
24.85
|
25.02
|
16.05
|
71,770
|
|
|
7/9/2019
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.60
|
25.10
|
24.97
|
16.21
|
110,550
|
|
|
7/8/2019
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.65
|
25.20
|
24.84
|
16.28
|
113,300
|
|
|
7/5/2019
|
0.00 / 0.00%
|
25.30
|
25.45
|
25.00
|
25.30
|
25.19
|
16.34
|
100,950
|
|
|
7/4/2019
|
+1.30 / +5.42%
|
24.00
|
25.30
|
24.00
|
25.30
|
24.95
|
16.34
|
477,030
|
|
|
7/3/2019
|
+0.30 / +1.27%
|
23.70
|
24.10
|
23.65
|
24.00
|
23.92
|
15.50
|
58,400
|
|
|
7/2/2019
|
-0.20 / -0.84%
|
23.90
|
23.95
|
23.30
|
23.70
|
23.84
|
15.31
|
45,730
|
|
|
7/1/2019
|
0.00 / 0.00%
|
24.30
|
24.40
|
23.70
|
23.90
|
23.97
|
15.44
|
124,910
|
|
|
6/28/2019
|
+0.50 / +2.14%
|
23.50
|
23.90
|
23.20
|
23.90
|
23.61
|
15.44
|
54,460
|
|
|
6/27/2019
|
-0.80 / -3.31%
|
24.30
|
24.30
|
23.35
|
23.40
|
23.50
|
15.11
|
295,290
|
|
|
6/26/2019
|
+0.70 / +2.98%
|
23.90
|
24.40
|
23.90
|
24.20
|
24.18
|
15.63
|
189,570
|
|
|
6/25/2019
|
0.00 / 0.00%
|
23.40
|
23.90
|
23.40
|
23.50
|
23.65
|
15.18
|
83,090
|
|
|
6/24/2019
|
+0.50 / +2.17%
|
23.00
|
23.90
|
23.00
|
23.50
|
23.50
|
15.18
|
138,230
|
|
|
6/21/2019
|
-0.50 / -2.13%
|
23.50
|
23.90
|
23.00
|
23.00
|
23.29
|
14.86
|
35,600
|
|
|
6/20/2019
|
+0.50 / +2.17%
|
22.90
|
23.60
|
22.90
|
23.50
|
23.34
|
15.18
|
71,280
|
|
|
6/19/2019
|
-0.10 / -0.43%
|
23.15
|
23.50
|
22.70
|
23.00
|
22.95
|
14.86
|
27,840
|
|
|
6/18/2019
|
-0.40 / -1.70%
|
23.40
|
23.50
|
22.90
|
23.10
|
23.01
|
14.92
|
42,940
|
|
|
6/17/2019
|
+1.00 / +4.44%
|
21.80
|
23.50
|
21.80
|
23.50
|
22.94
|
15.18
|
153,950
|
|
|
6/14/2019
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.65
|
24.00
|
23.93
|
14.53
|
82,690
|
|
|
6/13/2019
|
-0.35 / -1.44%
|
24.40
|
24.70
|
24.00
|
24.00
|
24.33
|
14.53
|
57,590
|
|
|
6/12/2019
|
-0.65 / -2.60%
|
24.75
|
24.95
|
24.25
|
24.35
|
24.52
|
14.75
|
124,800
|
|
|
6/11/2019
|
+0.10 / +0.40%
|
24.90
|
25.30
|
24.70
|
25.00
|
25.10
|
15.14
|
121,350
|
|
|
6/10/2019
|
+0.20 / +0.81%
|
25.00
|
25.20
|
24.65
|
24.90
|
24.89
|
15.08
|
118,700
|
|
|
6/7/2019
|
+0.75 / +3.13%
|
24.00
|
24.90
|
24.00
|
24.70
|
24.44
|
14.96
|
138,760
|
|
|
6/6/2019
|
-0.25 / -1.03%
|
23.40
|
23.95
|
23.40
|
23.95
|
23.69
|
14.50
|
106,120
|
|
|
6/5/2019
|
+0.20 / +0.83%
|
24.50
|
24.70
|
23.50
|
24.20
|
24.17
|
14.65
|
137,170
|
|
|