|
Closing price on 8/29/2019
|
|
| Open |
22.25 |
| High |
22.25 |
| Low |
21.50 |
| Volume |
63,360 |
| Split-adjusted Price |
13.95 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
-0.45 / -2.04%
|
22.25
|
22.25
|
21.50
|
21.60
|
21.73
|
13.95
|
63,360
|
|
|
8/28/2019
|
+0.65 / +3.04%
|
21.50
|
22.20
|
21.50
|
22.05
|
21.83
|
14.24
|
119,790
|
|
|
8/27/2019
|
+0.70 / +3.38%
|
20.90
|
21.40
|
20.70
|
21.40
|
21.10
|
13.82
|
116,670
|
|
|
8/26/2019
|
+0.15 / +0.73%
|
20.55
|
20.80
|
20.50
|
20.70
|
20.62
|
13.37
|
144,280
|
|
|
8/23/2019
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.40
|
20.55
|
20.59
|
13.27
|
87,410
|
|
|
8/22/2019
|
+0.15 / +0.73%
|
21.00
|
21.10
|
20.60
|
20.65
|
20.85
|
13.34
|
143,150
|
|
|
8/21/2019
|
+0.05 / +0.24%
|
20.60
|
21.20
|
20.35
|
20.50
|
20.67
|
13.24
|
107,380
|
|
|
8/20/2019
|
-0.45 / -2.15%
|
21.40
|
21.40
|
20.40
|
20.45
|
20.64
|
13.21
|
51,410
|
|
|
8/19/2019
|
+0.20 / +0.97%
|
20.80
|
21.00
|
20.70
|
20.90
|
20.77
|
13.50
|
23,780
|
|
|
8/16/2019
|
-0.20 / -0.96%
|
21.30
|
21.30
|
20.60
|
20.70
|
20.81
|
13.37
|
47,340
|
|
|
8/15/2019
|
-0.40 / -1.88%
|
20.10
|
21.00
|
20.10
|
20.90
|
20.55
|
13.50
|
46,770
|
|
|
8/14/2019
|
+0.15 / +0.71%
|
21.50
|
21.60
|
21.15
|
21.30
|
21.28
|
13.76
|
20,110
|
|
|
8/13/2019
|
-0.55 / -2.53%
|
21.50
|
21.50
|
20.90
|
21.15
|
21.14
|
13.66
|
66,600
|
|
|
8/12/2019
|
+0.40 / +1.88%
|
21.20
|
22.00
|
21.10
|
21.70
|
21.51
|
14.02
|
68,390
|
|
|
8/9/2019
|
-0.50 / -2.29%
|
21.10
|
21.50
|
21.10
|
21.30
|
21.30
|
13.76
|
190,380
|
|
|
8/8/2019
|
+0.80 / +3.81%
|
21.00
|
21.80
|
20.20
|
21.80
|
20.58
|
14.08
|
276,730
|
|
|
8/7/2019
|
-0.15 / -0.71%
|
21.00
|
21.55
|
21.00
|
21.00
|
21.11
|
13.56
|
63,510
|
|
|
8/6/2019
|
-1.25 / -5.58%
|
21.80
|
22.20
|
20.85
|
21.15
|
21.32
|
13.66
|
217,010
|
|
|
8/5/2019
|
-0.55 / -2.40%
|
23.30
|
23.30
|
22.30
|
22.40
|
22.79
|
14.47
|
50,770
|
|
|
8/2/2019
|
+0.80 / +3.61%
|
22.00
|
22.95
|
22.00
|
22.95
|
22.55
|
14.82
|
124,350
|
|
|
8/1/2019
|
+0.25 / +1.14%
|
21.90
|
22.40
|
21.90
|
22.15
|
22.18
|
14.31
|
31,520
|
|
|
7/31/2019
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.60
|
21.90
|
21.85
|
14.15
|
48,060
|
|
|
7/30/2019
|
0.00 / 0.00%
|
22.10
|
22.60
|
21.55
|
22.10
|
21.97
|
14.27
|
136,690
|
|
|
7/29/2019
|
-0.95 / -4.12%
|
23.00
|
23.00
|
22.00
|
22.10
|
22.19
|
14.27
|
234,300
|
|
|
7/26/2019
|
-0.45 / -1.91%
|
23.60
|
23.80
|
23.00
|
23.05
|
23.20
|
14.89
|
208,480
|
|
|
7/25/2019
|
0.00 / 0.00%
|
23.50
|
23.75
|
23.40
|
23.50
|
23.56
|
15.18
|
87,450
|
|
|
7/24/2019
|
-0.15 / -0.63%
|
23.50
|
23.60
|
22.90
|
23.50
|
23.33
|
15.18
|
189,300
|
|
|
7/23/2019
|
-0.35 / -1.46%
|
23.70
|
24.00
|
23.65
|
23.65
|
23.75
|
15.28
|
65,460
|
|
|
7/22/2019
|
-0.25 / -1.03%
|
24.25
|
24.25
|
23.30
|
24.00
|
23.72
|
15.50
|
327,800
|
|
|
7/19/2019
|
+0.25 / +1.04%
|
24.00
|
24.80
|
24.00
|
24.25
|
24.37
|
15.66
|
134,410
|
|
|