|
Closing price on 9/24/2020
|
|
| Open |
15.50 |
| High |
15.55 |
| Low |
15.30 |
| Volume |
204,180 |
| Split-adjusted Price |
10.91 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2020
|
-0.05 / -0.32%
|
15.50
|
15.55
|
15.30
|
15.50
|
15.41
|
10.91
|
204,180
|
|
|
9/23/2020
|
-0.15 / -0.96%
|
15.75
|
15.80
|
15.50
|
15.55
|
15.63
|
10.95
|
73,300
|
|
|
9/22/2020
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.50
|
15.70
|
15.64
|
11.05
|
138,990
|
|
|
9/21/2020
|
+0.60 / +3.96%
|
15.20
|
15.75
|
15.10
|
15.75
|
15.44
|
11.09
|
235,390
|
|
|
9/18/2020
|
-0.05 / -0.33%
|
15.20
|
15.40
|
15.05
|
15.15
|
15.21
|
10.67
|
69,910
|
|
|
9/17/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.06
|
10.70
|
90,080
|
|
|
9/16/2020
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.10
|
15.20
|
15.19
|
10.70
|
71,080
|
|
|
9/15/2020
|
+0.10 / +0.66%
|
15.20
|
15.20
|
14.95
|
15.20
|
15.05
|
10.70
|
127,560
|
|
|
9/14/2020
|
-0.20 / -1.31%
|
15.30
|
15.35
|
15.10
|
15.10
|
15.21
|
10.63
|
139,220
|
|
|
9/11/2020
|
-0.05 / -0.33%
|
15.45
|
15.45
|
15.20
|
15.30
|
15.29
|
10.77
|
49,780
|
|
|
9/10/2020
|
-0.05 / -0.32%
|
15.40
|
15.60
|
15.30
|
15.35
|
15.39
|
10.81
|
62,580
|
|
|
9/9/2020
|
-0.05 / -0.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
10.84
|
26,410
|
|
|
9/8/2020
|
+0.45 / +3.00%
|
15.00
|
15.45
|
15.00
|
15.45
|
15.23
|
10.88
|
170,900
|
|
|
9/7/2020
|
+0.35 / +2.39%
|
14.80
|
15.20
|
14.80
|
15.00
|
15.00
|
10.56
|
169,820
|
|
|
9/4/2020
|
-0.25 / -1.68%
|
14.90
|
14.90
|
14.65
|
14.65
|
14.74
|
10.32
|
50,880
|
|
|
9/3/2020
|
+0.15 / +1.02%
|
14.90
|
14.90
|
14.65
|
14.90
|
14.71
|
10.49
|
124,340
|
|
|
9/1/2020
|
-0.15 / -1.01%
|
15.00
|
15.00
|
14.65
|
14.75
|
14.79
|
10.39
|
127,010
|
|
|
8/31/2020
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.85
|
10.49
|
65,000
|
|
|
8/28/2020
|
-0.15 / -1.00%
|
15.00
|
15.10
|
14.85
|
14.85
|
14.94
|
10.46
|
136,370
|
|
|
8/27/2020
|
-0.10 / -0.66%
|
15.10
|
15.15
|
14.90
|
15.00
|
15.01
|
10.56
|
36,720
|
|
|
8/26/2020
|
-0.15 / -0.98%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.29
|
10.63
|
31,320
|
|
|
8/25/2020
|
+0.25 / +1.67%
|
15.15
|
15.25
|
14.90
|
15.25
|
15.14
|
10.74
|
77,880
|
|
|
8/24/2020
|
+0.25 / +1.69%
|
14.90
|
15.00
|
14.65
|
15.00
|
14.91
|
10.56
|
57,200
|
|
|
8/21/2020
|
-0.15 / -1.01%
|
14.90
|
14.90
|
14.70
|
14.75
|
14.77
|
10.39
|
67,580
|
|
|
8/20/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.71
|
10.49
|
81,160
|
|
|
8/19/2020
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.73
|
10.49
|
40,260
|
|
|
8/18/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.79
|
10.49
|
23,590
|
|
|
8/17/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.75
|
15.00
|
14.96
|
10.56
|
10,160
|
|
|
8/14/2020
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.70
|
15.00
|
14.90
|
10.56
|
38,390
|
|
|
8/13/2020
|
+0.35 / +2.37%
|
14.90
|
15.15
|
14.80
|
15.10
|
14.99
|
10.63
|
73,450
|
|
|