|
Closing price on 8/6/2019
|
|
| Open |
21.80 |
| High |
22.20 |
| Low |
20.85 |
| Volume |
217,010 |
| Split-adjusted Price |
13.66 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2019
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.90
|
24.00
|
23.95
|
15.50
|
36,110
|
|
|
7/17/2019
|
+0.10 / +0.42%
|
24.00
|
24.25
|
23.90
|
24.10
|
24.04
|
15.57
|
105,150
|
|
|
7/16/2019
|
-0.15 / -0.62%
|
24.15
|
24.40
|
24.00
|
24.00
|
24.17
|
15.50
|
79,300
|
|
|
7/15/2019
|
+0.15 / +0.63%
|
23.75
|
24.40
|
23.50
|
24.15
|
23.86
|
15.60
|
139,920
|
|
|
7/12/2019
|
-0.60 / -2.44%
|
24.65
|
24.80
|
24.00
|
24.00
|
24.41
|
15.50
|
177,600
|
|
|
7/11/2019
|
-0.25 / -1.01%
|
25.25
|
25.25
|
24.55
|
24.60
|
24.79
|
15.89
|
80,810
|
|
|
7/10/2019
|
-0.25 / -1.00%
|
25.20
|
25.20
|
24.80
|
24.85
|
25.02
|
16.05
|
71,770
|
|
|
7/9/2019
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.60
|
25.10
|
24.97
|
16.21
|
110,550
|
|
|
7/8/2019
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.65
|
25.20
|
24.84
|
16.28
|
113,300
|
|
|
7/5/2019
|
0.00 / 0.00%
|
25.30
|
25.45
|
25.00
|
25.30
|
25.19
|
16.34
|
100,950
|
|
|
7/4/2019
|
+1.30 / +5.42%
|
24.00
|
25.30
|
24.00
|
25.30
|
24.95
|
16.34
|
477,030
|
|
|
7/3/2019
|
+0.30 / +1.27%
|
23.70
|
24.10
|
23.65
|
24.00
|
23.92
|
15.50
|
58,400
|
|
|
7/2/2019
|
-0.20 / -0.84%
|
23.90
|
23.95
|
23.30
|
23.70
|
23.84
|
15.31
|
45,730
|
|
|
7/1/2019
|
0.00 / 0.00%
|
24.30
|
24.40
|
23.70
|
23.90
|
23.97
|
15.44
|
124,910
|
|
|
6/28/2019
|
+0.50 / +2.14%
|
23.50
|
23.90
|
23.20
|
23.90
|
23.61
|
15.44
|
54,460
|
|
|
6/27/2019
|
-0.80 / -3.31%
|
24.30
|
24.30
|
23.35
|
23.40
|
23.50
|
15.11
|
295,290
|
|
|
6/26/2019
|
+0.70 / +2.98%
|
23.90
|
24.40
|
23.90
|
24.20
|
24.18
|
15.63
|
189,570
|
|
|