|
Closing price on 9/7/2020
|
|
| Open |
14.80 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
169,820 |
| Split-adjusted Price |
10.56 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2020
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.70
|
14.75
|
14.73
|
10.39
|
45,890
|
|
|
8/11/2020
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.72
|
10.35
|
29,340
|
|
|
8/10/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.68
|
10.42
|
194,405
|
|
|
8/7/2020
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.40
|
14.80
|
14.71
|
10.42
|
44,950
|
|
|
8/6/2020
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
10.35
|
30,880
|
|
|
8/5/2020
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.30
|
14.80
|
14.61
|
10.42
|
139,390
|
|
|
8/4/2020
|
+0.20 / +1.40%
|
14.60
|
14.75
|
14.50
|
14.50
|
14.56
|
10.21
|
58,500
|
|
|
8/3/2020
|
+0.50 / +3.62%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.01
|
10.07
|
88,960
|
|
|
7/31/2020
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.50
|
13.80
|
13.82
|
9.72
|
70,840
|
|
|
7/30/2020
|
+0.05 / +0.36%
|
14.30
|
14.30
|
13.60
|
13.90
|
13.85
|
9.79
|
64,840
|
|
|
7/29/2020
|
-0.75 / -5.14%
|
14.60
|
14.60
|
13.60
|
13.85
|
13.89
|
9.75
|
59,840
|
|
|
7/28/2020
|
+0.95 / +6.96%
|
13.65
|
14.60
|
13.65
|
14.60
|
14.05
|
10.28
|
152,430
|
|
|
7/27/2020
|
-1.00 / -6.83%
|
13.70
|
14.10
|
13.65
|
13.65
|
13.73
|
9.61
|
209,230
|
|
|