|
Closing price on 8/3/2020
|
|
| Open |
13.80 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
88,960 |
| Split-adjusted Price |
10.07 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/3/2020
|
+1.15 / +6.89%
|
17.30
|
17.85
|
17.25
|
17.85
|
17.77
|
11.53
|
351,620
|
|
|
7/2/2020
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.40
|
16.70
|
16.66
|
10.79
|
60,030
|
|
|
7/1/2020
|
+0.30 / +1.83%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.58
|
10.79
|
56,440
|
|
|
6/30/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.25
|
16.40
|
16.35
|
10.59
|
91,330
|
|
|
6/29/2020
|
-0.25 / -1.50%
|
16.65
|
16.65
|
16.25
|
16.40
|
16.42
|
10.59
|
117,630
|
|
|
6/26/2020
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.65
|
16.65
|
16.68
|
10.75
|
92,780
|
|
|
6/25/2020
|
-0.15 / -0.89%
|
16.80
|
16.85
|
16.50
|
16.70
|
16.73
|
10.79
|
114,340
|
|
|
6/24/2020
|
+0.10 / +0.60%
|
16.75
|
16.90
|
16.70
|
16.85
|
16.80
|
10.88
|
90,810
|
|
|
6/23/2020
|
-0.15 / -0.89%
|
16.90
|
17.00
|
16.60
|
16.75
|
16.80
|
10.82
|
141,272
|
|
|