|
Closing price on 7/26/2018
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
14.50 |
| Volume |
25,000 |
| Split-adjusted Price |
7.96 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
-0.70 / -4.61%
|
15.20
|
15.30
|
14.50
|
14.50
|
14.96
|
7.96
|
25,000
|
|
|
7/25/2018
|
-0.60 / -3.80%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.33
|
8.34
|
24,990
|
|
|
7/24/2018
|
+0.10 / +0.64%
|
15.75
|
15.80
|
15.45
|
15.80
|
15.66
|
8.67
|
15,010
|
|
|
7/23/2018
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.80
|
8.61
|
13,230
|
|
|
7/20/2018
|
+0.05 / +0.31%
|
16.20
|
17.05
|
16.00
|
16.00
|
16.14
|
8.78
|
172,260
|
|
|
7/19/2018
|
-0.25 / -1.54%
|
16.10
|
16.20
|
15.95
|
15.95
|
16.01
|
8.75
|
59,980
|
|
|
7/18/2018
|
-0.35 / -2.11%
|
16.30
|
16.30
|
15.65
|
16.20
|
16.15
|
8.89
|
33,680
|
|
|
7/17/2018
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.15
|
16.55
|
16.43
|
9.08
|
38,030
|
|
|
7/16/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.05
|
16.60
|
16.34
|
9.11
|
32,800
|
|
|
7/13/2018
|
+0.10 / +0.61%
|
16.00
|
16.75
|
15.80
|
16.60
|
16.34
|
9.11
|
25,280
|
|
|
7/12/2018
|
+0.70 / +4.43%
|
16.20
|
16.50
|
15.65
|
16.50
|
16.05
|
9.05
|
25,850
|
|
|
7/11/2018
|
-0.15 / -0.94%
|
16.00
|
16.05
|
15.50
|
15.80
|
15.92
|
8.67
|
15,580
|
|
|
7/10/2018
|
+1.00 / +6.69%
|
15.00
|
15.95
|
15.00
|
15.95
|
15.66
|
8.75
|
37,090
|
|
|
7/9/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.85
|
14.95
|
15.09
|
8.20
|
17,100
|
|
|
7/6/2018
|
+0.45 / +3.10%
|
14.50
|
14.95
|
14.45
|
14.95
|
14.63
|
8.20
|
17,570
|
|
|
7/5/2018
|
0.00 / 0.00%
|
14.45
|
14.55
|
14.20
|
14.50
|
14.34
|
7.96
|
14,780
|
|
|
7/4/2018
|
-0.05 / -0.34%
|
14.50
|
14.55
|
14.00
|
14.50
|
14.24
|
7.96
|
19,800
|
|
|
7/3/2018
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.15
|
14.55
|
14.36
|
7.98
|
16,020
|
|
|
7/2/2018
|
-0.20 / -1.37%
|
15.30
|
15.40
|
14.35
|
14.35
|
14.77
|
7.87
|
18,410
|
|
|
6/29/2018
|
-0.30 / -2.02%
|
15.35
|
15.35
|
14.30
|
14.55
|
14.62
|
7.98
|
20,180
|
|
|
6/28/2018
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.80
|
14.85
|
14.89
|
8.15
|
21,760
|
|
|
6/27/2018
|
-0.55 / -3.58%
|
15.00
|
15.10
|
14.75
|
14.80
|
14.91
|
8.12
|
25,290
|
|
|
6/26/2018
|
-0.50 / -3.15%
|
14.90
|
15.85
|
14.90
|
15.35
|
15.45
|
8.42
|
22,010
|
|
|
6/25/2018
|
+0.35 / +2.26%
|
15.50
|
16.00
|
15.40
|
15.85
|
15.54
|
8.70
|
15,510
|
|
|
6/22/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.05
|
15.50
|
15.37
|
8.50
|
18,480
|
|
|
6/21/2018
|
-0.35 / -2.21%
|
15.85
|
15.85
|
15.10
|
15.50
|
15.49
|
8.50
|
18,720
|
|
|
6/20/2018
|
+0.40 / +2.59%
|
15.40
|
15.85
|
15.30
|
15.85
|
15.66
|
8.70
|
30,650
|
|
|
6/19/2018
|
-0.75 / -4.63%
|
16.00
|
16.00
|
15.10
|
15.45
|
15.29
|
8.48
|
15,830
|
|
|
6/18/2018
|
+0.75 / +4.85%
|
15.00
|
16.20
|
15.00
|
16.20
|
15.57
|
8.89
|
28,010
|
|
|
6/15/2018
|
-0.35 / -2.22%
|
15.80
|
15.80
|
14.90
|
15.45
|
15.26
|
8.48
|
24,770
|
|
|