|
Closing price on 8/31/2017
|
|
| Open |
15.70 |
| High |
15.75 |
| Low |
15.70 |
| Volume |
550 |
| Split-adjusted Price |
5.67 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.70
|
15.75
|
15.73
|
5.67
|
550
|
|
|
8/30/2017
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.69
|
500
|
|
|
8/29/2017
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
5.67
|
100
|
|
|
8/28/2017
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.65
|
5.69
|
100
|
|
|
8/25/2017
|
+0.90 / +6.00%
|
15.95
|
15.95
|
15.00
|
15.90
|
15.10
|
5.72
|
51,340
|
|
|
8/24/2017
|
-0.90 / -5.66%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.03
|
5.40
|
11,440
|
|
|
8/23/2017
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.72
|
10
|
|
|
8/22/2017
|
-0.80 / -5.00%
|
15.80
|
15.90
|
15.20
|
15.20
|
15.52
|
5.47
|
25,450
|
|
|
8/21/2017
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.76
|
20
|
|
|
8/18/2017
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.69
|
60
|
|
|
8/17/2017
|
-0.90 / -5.66%
|
16.25
|
16.25
|
15.00
|
15.00
|
15.25
|
5.40
|
42,820
|
|
|
8/16/2017
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.40
|
15.90
|
15.76
|
5.72
|
10,340
|
|
|
8/15/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.69
|
2,520
|
|
|
8/14/2017
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.35
|
15.80
|
15.89
|
5.69
|
6,610
|
|
|
8/11/2017
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.69
|
1,000
|
|
|
8/10/2017
|
-1.00 / -6.17%
|
15.10
|
15.75
|
15.10
|
15.20
|
15.29
|
5.47
|
70
|
|
|
8/9/2017
|
+0.50 / +3.18%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.15
|
5.83
|
110
|
|
|
8/8/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.65
|
15,050
|
|
|
8/7/2017
|
0.00 / 0.00%
|
15.65
|
15.70
|
15.50
|
15.70
|
15.51
|
5.65
|
4,770
|
|
|
8/4/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.75
|
5.65
|
120
|
|
|
8/3/2017
|
+0.75 / +5.02%
|
15.70
|
15.70
|
14.90
|
15.70
|
14.98
|
5.65
|
7,010
|
|
|
8/2/2017
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.95
|
14.95
|
15.10
|
5.38
|
5,500
|
|
|
8/1/2017
|
+0.65 / +4.55%
|
15.25
|
15.25
|
14.95
|
14.95
|
15.10
|
5.38
|
120
|
|
|
7/31/2017
|
-1.00 / -6.54%
|
16.30
|
16.30
|
14.30
|
14.30
|
14.76
|
5.15
|
14,230
|
|
|
7/28/2017
|
-1.10 / -6.71%
|
17.25
|
17.25
|
15.30
|
15.30
|
15.35
|
5.51
|
58,780
|
|
|
7/27/2017
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.35
|
16.40
|
16.39
|
5.90
|
21,110
|
|
|
7/26/2017
|
-1.10 / -6.29%
|
18.20
|
18.20
|
16.35
|
16.40
|
16.35
|
5.90
|
5,810
|
|
|
7/25/2017
|
+0.60 / +3.55%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.75
|
6.30
|
160
|
|
|
7/24/2017
|
-3.40 / -16.75%
|
17.50
|
17.55
|
16.90
|
16.90
|
17.18
|
6.08
|
6,870
|
|
|
7/21/2017
|
+1.30 / +6.84%
|
19.00
|
20.30
|
17.80
|
20.30
|
19.65
|
6.52
|
2,290
|
|
|