|
Closing price on 7/20/2017
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
980 |
| Split-adjusted Price |
6.11 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2017
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.75
|
6.11
|
980
|
|
|
7/19/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.75
|
5.95
|
40
|
|
|
7/18/2017
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.95
|
700
|
|
|
7/17/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.11
|
0
|
|
|
7/14/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.75
|
6.11
|
450
|
|
|
7/13/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.11
|
200
|
|
|
7/12/2017
|
+0.50 / +2.70%
|
18.95
|
19.00
|
18.95
|
19.00
|
18.98
|
6.11
|
3,030
|
|
|
7/11/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.80
|
18.50
|
17.96
|
5.95
|
2,450
|
|
|
7/10/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.00
|
18.50
|
18.49
|
5.95
|
1,190
|
|
|
7/7/2017
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.95
|
50
|
|
|
7/6/2017
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.91
|
110
|
|
|
7/5/2017
|
-1.00 / -5.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.50
|
5.79
|
60
|
|
|
7/4/2017
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.11
|
5,000
|
|
|
7/3/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.95
|
60
|
|
|
6/30/2017
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.95
|
100
|
|
|
6/29/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.01
|
0
|
|
|
6/28/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.01
|
0
|
|
|
6/27/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.01
|
0
|
|
|
6/26/2017
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.75
|
6.01
|
3,100
|
|
|
6/23/2017
|
-0.45 / -2.37%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.75
|
5.85
|
230
|
|
|
6/22/2017
|
+0.60 / +3.27%
|
18.50
|
19.00
|
17.60
|
18.95
|
18.02
|
5.99
|
1,110
|
|
|
6/21/2017
|
+0.50 / +2.80%
|
18.00
|
18.40
|
17.90
|
18.35
|
17.94
|
5.80
|
6,410
|
|
|
6/20/2017
|
+0.60 / +3.48%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
5.65
|
140
|
|
|
6/19/2017
|
+1.00 / +6.15%
|
16.25
|
17.25
|
16.25
|
17.25
|
16.89
|
5.46
|
2,190
|
|
|
6/16/2017
|
-0.75 / -4.41%
|
16.70
|
16.75
|
16.00
|
16.25
|
16.32
|
5.14
|
4,780
|
|
|
6/15/2017
|
-0.55 / -3.13%
|
17.05
|
17.10
|
17.00
|
17.00
|
17.01
|
5.38
|
5,760
|
|
|
6/14/2017
|
+0.30 / +1.74%
|
16.50
|
17.55
|
16.50
|
17.55
|
17.55
|
5.55
|
20
|
|
|
6/13/2017
|
+0.05 / +0.29%
|
16.60
|
17.25
|
16.60
|
17.25
|
16.93
|
5.46
|
30
|
|
|
6/12/2017
|
+0.15 / +0.88%
|
17.05
|
17.20
|
17.05
|
17.20
|
17.13
|
5.44
|
2,200
|
|
|
6/9/2017
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.05
|
17.05
|
17.35
|
5.39
|
30
|
|
|