|
Closing price on 7/17/2020
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
102,250 |
| Split-adjusted Price |
11.55 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.36
|
11.55
|
102,250
|
|
|
7/16/2020
|
-1.55 / -8.54%
|
15.50
|
16.60
|
15.50
|
16.60
|
16.25
|
11.69
|
165,990
|
|
|
7/15/2020
|
+0.45 / +2.54%
|
17.70
|
18.50
|
17.70
|
18.15
|
17.91
|
11.72
|
270,620
|
|
|
7/14/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.66
|
11.43
|
166,110
|
|
|
7/13/2020
|
+0.05 / +0.28%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.67
|
11.43
|
177,260
|
|
|
7/10/2020
|
0.00 / 0.00%
|
17.65
|
17.80
|
17.60
|
17.65
|
17.68
|
11.40
|
126,300
|
|
|
7/9/2020
|
+0.20 / +1.15%
|
17.50
|
17.85
|
17.50
|
17.65
|
17.69
|
11.40
|
81,580
|
|
|
7/8/2020
|
-0.20 / -1.13%
|
17.65
|
17.65
|
17.35
|
17.45
|
17.47
|
11.27
|
85,680
|
|
|
7/7/2020
|
-0.15 / -0.84%
|
17.70
|
17.80
|
17.60
|
17.65
|
17.69
|
11.40
|
102,480
|
|
|
7/6/2020
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.85
|
11.50
|
85,880
|
|
|
7/3/2020
|
+1.15 / +6.89%
|
17.30
|
17.85
|
17.25
|
17.85
|
17.77
|
11.53
|
351,620
|
|
|
7/2/2020
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.40
|
16.70
|
16.66
|
10.79
|
60,030
|
|
|
7/1/2020
|
+0.30 / +1.83%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.58
|
10.79
|
56,440
|
|
|
6/30/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.25
|
16.40
|
16.35
|
10.59
|
91,330
|
|
|
6/29/2020
|
-0.25 / -1.50%
|
16.65
|
16.65
|
16.25
|
16.40
|
16.42
|
10.59
|
117,630
|
|
|
6/26/2020
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.65
|
16.65
|
16.68
|
10.75
|
92,780
|
|
|
6/25/2020
|
-0.15 / -0.89%
|
16.80
|
16.85
|
16.50
|
16.70
|
16.73
|
10.79
|
114,340
|
|
|
6/24/2020
|
+0.10 / +0.60%
|
16.75
|
16.90
|
16.70
|
16.85
|
16.80
|
10.88
|
90,810
|
|
|
6/23/2020
|
-0.15 / -0.89%
|
16.90
|
17.00
|
16.60
|
16.75
|
16.80
|
10.82
|
141,272
|
|
|
6/22/2020
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.75
|
16.90
|
16.94
|
10.92
|
94,130
|
|
|
6/19/2020
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.72
|
10.92
|
113,910
|
|
|
6/18/2020
|
+0.05 / +0.30%
|
16.65
|
16.70
|
16.35
|
16.70
|
16.59
|
10.79
|
58,240
|
|
|
6/17/2020
|
-0.15 / -0.89%
|
16.80
|
16.90
|
16.55
|
16.65
|
16.67
|
10.75
|
48,520
|
|
|
6/16/2020
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.68
|
10.85
|
66,710
|
|
|
6/15/2020
|
-0.50 / -2.94%
|
16.90
|
17.20
|
16.30
|
16.50
|
16.61
|
10.66
|
775,250
|
|
|
6/12/2020
|
-0.35 / -2.02%
|
16.50
|
17.00
|
16.30
|
17.00
|
16.72
|
10.98
|
165,090
|
|
|
6/11/2020
|
-1.25 / -6.72%
|
18.70
|
18.70
|
17.35
|
17.35
|
18.08
|
11.21
|
353,730
|
|
|
6/10/2020
|
+0.60 / +3.33%
|
18.00
|
18.60
|
17.80
|
18.60
|
18.19
|
12.01
|
266,840
|
|
|
6/9/2020
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.04
|
11.63
|
335,840
|
|
|
6/8/2020
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.90
|
17.90
|
18.19
|
11.56
|
476,270
|
|
|