|
Closing price on 8/14/2020
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
38,390 |
| Split-adjusted Price |
10.56 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2020
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.70
|
15.00
|
14.90
|
10.56
|
38,390
|
|
|
8/13/2020
|
+0.35 / +2.37%
|
14.90
|
15.15
|
14.80
|
15.10
|
14.99
|
10.63
|
73,450
|
|
|
8/12/2020
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.70
|
14.75
|
14.73
|
10.39
|
45,890
|
|
|
8/11/2020
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.72
|
10.35
|
29,340
|
|
|
8/10/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.68
|
10.42
|
194,405
|
|
|
8/7/2020
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.40
|
14.80
|
14.71
|
10.42
|
44,950
|
|
|
8/6/2020
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
10.35
|
30,880
|
|
|
8/5/2020
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.30
|
14.80
|
14.61
|
10.42
|
139,390
|
|
|
8/4/2020
|
+0.20 / +1.40%
|
14.60
|
14.75
|
14.50
|
14.50
|
14.56
|
10.21
|
58,500
|
|
|
8/3/2020
|
+0.50 / +3.62%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.01
|
10.07
|
88,960
|
|
|
7/31/2020
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.50
|
13.80
|
13.82
|
9.72
|
70,840
|
|
|
7/30/2020
|
+0.05 / +0.36%
|
14.30
|
14.30
|
13.60
|
13.90
|
13.85
|
9.79
|
64,840
|
|
|
7/29/2020
|
-0.75 / -5.14%
|
14.60
|
14.60
|
13.60
|
13.85
|
13.89
|
9.75
|
59,840
|
|
|
7/28/2020
|
+0.95 / +6.96%
|
13.65
|
14.60
|
13.65
|
14.60
|
14.05
|
10.28
|
152,430
|
|
|
7/27/2020
|
-1.00 / -6.83%
|
13.70
|
14.10
|
13.65
|
13.65
|
13.73
|
9.61
|
209,230
|
|
|
7/24/2020
|
-0.85 / -5.48%
|
15.30
|
15.45
|
14.50
|
14.65
|
14.80
|
10.32
|
143,340
|
|
|
7/23/2020
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.51
|
10.91
|
32,370
|
|
|
7/22/2020
|
+0.40 / +2.60%
|
15.50
|
15.85
|
15.40
|
15.80
|
15.66
|
11.12
|
65,890
|
|
|
7/21/2020
|
-0.55 / -3.45%
|
15.90
|
15.90
|
15.00
|
15.40
|
15.55
|
10.84
|
141,390
|
|
|
7/20/2020
|
-0.45 / -2.74%
|
16.40
|
16.40
|
15.60
|
15.95
|
15.92
|
11.23
|
87,460
|
|
|
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
|
|
|