|
Closing price on 8/17/2018
|
|
| Open |
13.45 |
| High |
13.55 |
| Low |
13.05 |
| Volume |
16,200 |
| Split-adjusted Price |
5.01 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
+0.10 / +0.76%
|
13.45
|
13.55
|
13.05
|
13.25
|
13.33
|
5.01
|
16,200
|
|
|
8/16/2018
|
0.00 / 0.00%
|
13.15
|
13.75
|
13.00
|
13.15
|
13.18
|
4.98
|
64,720
|
|
|
8/15/2018
|
-0.65 / -4.71%
|
13.55
|
14.05
|
13.15
|
13.15
|
13.62
|
4.98
|
45,010
|
|
|
8/14/2018
|
-0.20 / -1.43%
|
14.00
|
14.35
|
13.70
|
13.80
|
13.86
|
5.22
|
68,710
|
|
|
8/13/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.00
|
5.30
|
5,570
|
|
|
8/10/2018
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.05
|
5.30
|
71,310
|
|
|
8/9/2018
|
+0.20 / +1.41%
|
14.85
|
14.85
|
14.40
|
14.40
|
14.68
|
5.45
|
4,700
|
|
|
8/8/2018
|
+0.10 / +0.71%
|
14.20
|
14.65
|
14.00
|
14.20
|
14.11
|
5.37
|
52,880
|
|
|
8/7/2018
|
-0.05 / -0.35%
|
14.20
|
14.50
|
13.90
|
14.10
|
14.13
|
5.34
|
32,000
|
|
|
8/6/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.15
|
14.15
|
14.18
|
5.35
|
20,670
|
|
|
8/3/2018
|
+0.05 / +0.35%
|
14.50
|
14.70
|
14.15
|
14.15
|
14.22
|
5.35
|
54,230
|
|
|
8/2/2018
|
-0.80 / -5.37%
|
14.95
|
14.95
|
14.10
|
14.10
|
14.43
|
5.34
|
48,180
|
|
|
8/1/2018
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.55
|
14.90
|
14.84
|
5.64
|
27,890
|
|
|
7/31/2018
|
+0.40 / +2.75%
|
15.10
|
15.10
|
14.45
|
14.95
|
14.59
|
5.66
|
11,930
|
|
|
7/30/2018
|
+0.10 / +0.69%
|
15.10
|
15.10
|
14.50
|
14.55
|
14.69
|
5.51
|
28,940
|
|
|
7/27/2018
|
-0.05 / -0.34%
|
14.50
|
15.30
|
14.45
|
14.45
|
14.55
|
5.47
|
149,190
|
|
|
7/26/2018
|
-0.70 / -4.61%
|
15.20
|
15.30
|
14.50
|
14.50
|
14.96
|
5.49
|
25,000
|
|
|
7/25/2018
|
-0.60 / -3.80%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.33
|
5.75
|
24,990
|
|
|
7/24/2018
|
+0.10 / +0.64%
|
15.75
|
15.80
|
15.45
|
15.80
|
15.66
|
5.98
|
15,010
|
|
|
7/23/2018
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.80
|
5.94
|
13,230
|
|
|
7/20/2018
|
+0.05 / +0.31%
|
16.20
|
17.05
|
16.00
|
16.00
|
16.14
|
6.05
|
172,260
|
|
|
7/19/2018
|
-0.25 / -1.54%
|
16.10
|
16.20
|
15.95
|
15.95
|
16.01
|
6.04
|
59,980
|
|
|
7/18/2018
|
-0.35 / -2.11%
|
16.30
|
16.30
|
15.65
|
16.20
|
16.15
|
6.13
|
33,680
|
|
|
7/17/2018
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.15
|
16.55
|
16.43
|
6.26
|
38,030
|
|
|
7/16/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.05
|
16.60
|
16.34
|
6.28
|
32,800
|
|
|
7/13/2018
|
+0.10 / +0.61%
|
16.00
|
16.75
|
15.80
|
16.60
|
16.34
|
6.28
|
25,280
|
|
|
7/12/2018
|
+0.70 / +4.43%
|
16.20
|
16.50
|
15.65
|
16.50
|
16.05
|
6.24
|
25,850
|
|
|
7/11/2018
|
-0.15 / -0.94%
|
16.00
|
16.05
|
15.50
|
15.80
|
15.92
|
5.98
|
15,580
|
|
|
7/10/2018
|
+1.00 / +6.69%
|
15.00
|
15.95
|
15.00
|
15.95
|
15.66
|
6.04
|
37,090
|
|
|
7/9/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.85
|
14.95
|
15.09
|
5.66
|
17,100
|
|
|