|
Closing price on 9/27/2019
|
|
| Open |
20.55 |
| High |
20.55 |
| Low |
19.50 |
| Volume |
129,260 |
| Split-adjusted Price |
12.85 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
-0.45 / -2.21%
|
20.55
|
20.55
|
19.50
|
19.90
|
20.01
|
12.85
|
129,260
|
|
|
9/26/2019
|
+0.15 / +0.74%
|
20.30
|
20.75
|
20.20
|
20.35
|
20.51
|
13.14
|
21,260
|
|
|
9/25/2019
|
-0.35 / -1.70%
|
20.55
|
20.70
|
20.20
|
20.20
|
20.49
|
13.05
|
8,590
|
|
|
9/24/2019
|
+0.45 / +2.24%
|
20.30
|
20.70
|
20.10
|
20.55
|
20.44
|
13.27
|
32,580
|
|
|
9/23/2019
|
-0.55 / -2.66%
|
20.65
|
20.70
|
20.10
|
20.10
|
20.31
|
12.98
|
90,790
|
|
|
9/20/2019
|
+0.05 / +0.24%
|
20.80
|
20.80
|
20.60
|
20.65
|
20.63
|
13.34
|
24,140
|
|
|
9/19/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.60
|
20.60
|
20.70
|
13.31
|
12,320
|
|
|
9/18/2019
|
-0.60 / -2.83%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.69
|
13.31
|
93,460
|
|
|
9/17/2019
|
-0.30 / -1.40%
|
21.05
|
21.50
|
21.05
|
21.20
|
21.25
|
13.69
|
11,340
|
|
|
9/16/2019
|
+0.30 / +1.42%
|
21.30
|
21.55
|
21.20
|
21.50
|
21.40
|
13.89
|
16,030
|
|
|
9/13/2019
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.10
|
21.20
|
21.27
|
13.69
|
22,000
|
|
|
9/12/2019
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.50
|
21.60
|
21.61
|
13.95
|
32,710
|
|
|
9/11/2019
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.40
|
13.89
|
20,420
|
|
|
9/10/2019
|
0.00 / 0.00%
|
21.50
|
21.65
|
21.10
|
21.50
|
21.54
|
13.89
|
85,300
|
|
|
9/9/2019
|
+0.40 / +1.90%
|
21.10
|
21.60
|
20.70
|
21.50
|
21.09
|
13.89
|
37,840
|
|
|
9/6/2019
|
-0.30 / -1.40%
|
21.40
|
21.60
|
20.80
|
21.10
|
20.93
|
13.63
|
8,790
|
|
|
9/5/2019
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.80
|
21.40
|
21.19
|
13.82
|
79,890
|
|
|
9/4/2019
|
+0.10 / +0.47%
|
20.90
|
21.70
|
20.70
|
21.40
|
21.20
|
13.82
|
130,020
|
|
|
9/3/2019
|
-0.80 / -3.62%
|
22.30
|
22.30
|
21.30
|
21.30
|
21.56
|
13.76
|
60,010
|
|
|
8/30/2019
|
+0.50 / +2.31%
|
21.60
|
22.20
|
21.60
|
22.10
|
22.03
|
14.27
|
147,160
|
|
|
8/29/2019
|
-0.45 / -2.04%
|
22.25
|
22.25
|
21.50
|
21.60
|
21.73
|
13.95
|
63,360
|
|
|
8/28/2019
|
+0.65 / +3.04%
|
21.50
|
22.20
|
21.50
|
22.05
|
21.83
|
14.24
|
119,790
|
|
|
8/27/2019
|
+0.70 / +3.38%
|
20.90
|
21.40
|
20.70
|
21.40
|
21.10
|
13.82
|
116,670
|
|
|
8/26/2019
|
+0.15 / +0.73%
|
20.55
|
20.80
|
20.50
|
20.70
|
20.62
|
13.37
|
144,280
|
|
|
8/23/2019
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.40
|
20.55
|
20.59
|
13.27
|
87,410
|
|
|
8/22/2019
|
+0.15 / +0.73%
|
21.00
|
21.10
|
20.60
|
20.65
|
20.85
|
13.34
|
143,150
|
|
|
8/21/2019
|
+0.05 / +0.24%
|
20.60
|
21.20
|
20.35
|
20.50
|
20.67
|
13.24
|
107,380
|
|
|
8/20/2019
|
-0.45 / -2.15%
|
21.40
|
21.40
|
20.40
|
20.45
|
20.64
|
13.21
|
51,410
|
|
|
8/19/2019
|
+0.20 / +0.97%
|
20.80
|
21.00
|
20.70
|
20.90
|
20.77
|
13.50
|
23,780
|
|
|
8/16/2019
|
-0.20 / -0.96%
|
21.30
|
21.30
|
20.60
|
20.70
|
20.81
|
13.37
|
47,340
|
|
|