|
Closing price on 9/1/2020
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.65 |
| Volume |
127,010 |
| Split-adjusted Price |
7.16 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
-0.15 / -1.01%
|
15.00
|
15.00
|
14.65
|
14.75
|
14.79
|
7.16
|
127,010
|
|
|
8/31/2020
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.85
|
7.24
|
65,000
|
|
|
8/28/2020
|
-0.15 / -1.00%
|
15.00
|
15.10
|
14.85
|
14.85
|
14.94
|
7.21
|
136,370
|
|
|
8/27/2020
|
-0.10 / -0.66%
|
15.10
|
15.15
|
14.90
|
15.00
|
15.01
|
7.28
|
36,720
|
|
|
8/26/2020
|
-0.15 / -0.98%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.29
|
7.33
|
31,320
|
|
|
8/25/2020
|
+0.25 / +1.67%
|
15.15
|
15.25
|
14.90
|
15.25
|
15.14
|
7.41
|
77,880
|
|
|
8/24/2020
|
+0.25 / +1.69%
|
14.90
|
15.00
|
14.65
|
15.00
|
14.91
|
7.28
|
57,200
|
|
|
8/21/2020
|
-0.15 / -1.01%
|
14.90
|
14.90
|
14.70
|
14.75
|
14.77
|
7.16
|
67,580
|
|
|
8/20/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.71
|
7.24
|
81,160
|
|
|
8/19/2020
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.73
|
7.24
|
40,260
|
|
|
8/18/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.79
|
7.24
|
23,590
|
|
|
8/17/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.75
|
15.00
|
14.96
|
7.28
|
10,160
|
|
|
8/14/2020
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.70
|
15.00
|
14.90
|
7.28
|
38,390
|
|
|
8/13/2020
|
+0.35 / +2.37%
|
14.90
|
15.15
|
14.80
|
15.10
|
14.99
|
7.33
|
73,450
|
|
|
8/12/2020
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.70
|
14.75
|
14.73
|
7.16
|
45,890
|
|
|
8/11/2020
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.72
|
7.14
|
29,340
|
|
|
8/10/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.68
|
7.19
|
194,405
|
|
|
8/7/2020
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.40
|
14.80
|
14.71
|
7.19
|
44,950
|
|
|
8/6/2020
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
7.14
|
30,880
|
|
|
8/5/2020
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.30
|
14.80
|
14.61
|
7.19
|
139,390
|
|
|
8/4/2020
|
+0.20 / +1.40%
|
14.60
|
14.75
|
14.50
|
14.50
|
14.56
|
7.04
|
58,500
|
|
|
8/3/2020
|
+0.50 / +3.62%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.01
|
6.94
|
88,960
|
|
|
7/31/2020
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.50
|
13.80
|
13.82
|
6.70
|
70,840
|
|
|
7/30/2020
|
+0.05 / +0.36%
|
14.30
|
14.30
|
13.60
|
13.90
|
13.85
|
6.75
|
64,840
|
|
|
7/29/2020
|
-0.75 / -5.14%
|
14.60
|
14.60
|
13.60
|
13.85
|
13.89
|
6.73
|
59,840
|
|
|
7/28/2020
|
+0.95 / +6.96%
|
13.65
|
14.60
|
13.65
|
14.60
|
14.05
|
7.09
|
152,430
|
|
|
7/27/2020
|
-1.00 / -6.83%
|
13.70
|
14.10
|
13.65
|
13.65
|
13.73
|
6.63
|
209,230
|
|
|
7/24/2020
|
-0.85 / -5.48%
|
15.30
|
15.45
|
14.50
|
14.65
|
14.80
|
7.11
|
143,340
|
|
|
7/23/2020
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.51
|
7.53
|
32,370
|
|
|
7/22/2020
|
+0.40 / +2.60%
|
15.50
|
15.85
|
15.40
|
15.80
|
15.66
|
7.67
|
65,890
|
|
|