|
Closing price on 8/22/2022
|
|
| Open |
44.00 |
| High |
44.10 |
| Low |
42.30 |
| Volume |
39,000 |
| Split-adjusted Price |
38.09 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.60 / -1.35%
|
44.00
|
44.10
|
42.30
|
43.80
|
42.87
|
38.09
|
39,000
|
|
|
8/19/2022
|
0.00 / 0.00%
|
44.10
|
44.90
|
44.00
|
44.40
|
44.14
|
38.61
|
18,000
|
|
|
8/18/2022
|
-0.60 / -1.33%
|
45.00
|
45.00
|
44.00
|
44.40
|
44.28
|
38.61
|
26,700
|
|
|
8/17/2022
|
0.00 / 0.00%
|
45.05
|
45.05
|
44.00
|
45.00
|
44.42
|
39.13
|
12,300
|
|
|
8/16/2022
|
-0.50 / -1.10%
|
44.60
|
46.00
|
44.50
|
45.00
|
44.89
|
39.13
|
27,500
|
|
|
8/15/2022
|
+0.10 / +0.22%
|
45.40
|
46.00
|
45.40
|
45.50
|
45.61
|
39.57
|
5,200
|
|
|
8/12/2022
|
-1.10 / -2.37%
|
44.70
|
45.80
|
44.70
|
45.40
|
45.27
|
39.48
|
5,800
|
|
|
8/11/2022
|
+0.25 / +0.54%
|
46.00
|
46.80
|
45.35
|
46.50
|
46.12
|
40.43
|
2,400
|
|
|
8/10/2022
|
-0.15 / -0.32%
|
46.40
|
46.40
|
45.00
|
46.25
|
45.43
|
40.22
|
5,000
|
|
|
8/9/2022
|
-2.20 / -4.53%
|
48.60
|
49.50
|
45.60
|
46.40
|
46.50
|
40.35
|
47,100
|
|
|
8/8/2022
|
-0.70 / -1.42%
|
49.00
|
49.50
|
47.70
|
48.60
|
47.93
|
42.26
|
5,900
|
|
|
8/5/2022
|
+1.30 / +2.71%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
42.87
|
100
|
|
|
8/4/2022
|
+0.65 / +1.37%
|
47.40
|
49.25
|
47.35
|
48.00
|
47.71
|
41.74
|
9,100
|
|
|
8/3/2022
|
+2.40 / +4.58%
|
53.00
|
54.80
|
52.90
|
54.80
|
53.59
|
41.16
|
50,100
|
|
|
8/2/2022
|
+1.60 / +3.15%
|
50.80
|
52.50
|
50.70
|
52.40
|
51.78
|
39.36
|
36,600
|
|
|
8/1/2022
|
+0.40 / +0.79%
|
52.00
|
52.00
|
50.50
|
50.80
|
50.93
|
38.16
|
167,702
|
|
|
7/29/2022
|
-0.60 / -1.18%
|
51.00
|
51.00
|
50.30
|
50.40
|
50.57
|
37.85
|
8,000
|
|
|
7/28/2022
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.50
|
51.00
|
51.02
|
38.31
|
26,100
|
|
|
7/27/2022
|
0.00 / 0.00%
|
51.70
|
51.70
|
51.00
|
51.00
|
51.43
|
38.31
|
1,500
|
|
|
7/26/2022
|
+0.60 / +1.19%
|
50.40
|
51.80
|
50.40
|
51.00
|
51.33
|
38.31
|
15,700
|
|
|
7/25/2022
|
0.00 / 0.00%
|
50.40
|
50.40
|
50.40
|
50.40
|
50.40
|
37.85
|
500
|
|
|
7/22/2022
|
+0.20 / +0.40%
|
51.90
|
52.00
|
50.10
|
50.40
|
50.71
|
37.85
|
35,500
|
|
|
7/21/2022
|
-0.20 / -0.40%
|
51.00
|
51.00
|
50.00
|
50.20
|
50.31
|
37.70
|
7,200
|
|
|
7/20/2022
|
-0.60 / -1.18%
|
51.00
|
52.90
|
50.00
|
50.40
|
51.39
|
37.85
|
26,700
|
|
|
7/19/2022
|
-0.80 / -1.54%
|
51.50
|
51.90
|
51.00
|
51.00
|
51.44
|
38.31
|
2,500
|
|
|
7/18/2022
|
+1.70 / +3.39%
|
51.30
|
51.80
|
50.80
|
51.80
|
51.42
|
38.91
|
21,700
|
|
|
7/15/2022
|
-0.90 / -1.76%
|
52.00
|
52.40
|
48.50
|
50.10
|
50.22
|
37.63
|
5,700
|
|
|
7/14/2022
|
-0.40 / -0.78%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.41
|
38.31
|
3,500
|
|
|
7/13/2022
|
+0.80 / +1.58%
|
50.60
|
52.50
|
50.00
|
51.40
|
51.76
|
38.61
|
27,700
|
|
|
7/12/2022
|
-0.30 / -0.59%
|
51.00
|
51.00
|
50.50
|
50.60
|
50.63
|
38.00
|
4,300
|
|
|