|
Closing price on 9/9/2019
|
|
| Open |
21.10 |
| High |
21.60 |
| Low |
20.70 |
| Volume |
37,840 |
| Split-adjusted Price |
9.58 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2019
|
+0.40 / +1.90%
|
21.10
|
21.60
|
20.70
|
21.50
|
21.09
|
9.58
|
37,840
|
|
|
9/6/2019
|
-0.30 / -1.40%
|
21.40
|
21.60
|
20.80
|
21.10
|
20.93
|
9.40
|
8,790
|
|
|
9/5/2019
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.80
|
21.40
|
21.19
|
9.53
|
79,890
|
|
|
9/4/2019
|
+0.10 / +0.47%
|
20.90
|
21.70
|
20.70
|
21.40
|
21.20
|
9.53
|
130,020
|
|
|
9/3/2019
|
-0.80 / -3.62%
|
22.30
|
22.30
|
21.30
|
21.30
|
21.56
|
9.49
|
60,010
|
|
|
8/30/2019
|
+0.50 / +2.31%
|
21.60
|
22.20
|
21.60
|
22.10
|
22.03
|
9.84
|
147,160
|
|
|
8/29/2019
|
-0.45 / -2.04%
|
22.25
|
22.25
|
21.50
|
21.60
|
21.73
|
9.62
|
63,360
|
|
|
8/28/2019
|
+0.65 / +3.04%
|
21.50
|
22.20
|
21.50
|
22.05
|
21.83
|
9.82
|
119,790
|
|
|
8/27/2019
|
+0.70 / +3.38%
|
20.90
|
21.40
|
20.70
|
21.40
|
21.10
|
9.53
|
116,670
|
|
|
8/26/2019
|
+0.15 / +0.73%
|
20.55
|
20.80
|
20.50
|
20.70
|
20.62
|
9.22
|
144,280
|
|
|
8/23/2019
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.40
|
20.55
|
20.59
|
9.15
|
87,410
|
|
|
8/22/2019
|
+0.15 / +0.73%
|
21.00
|
21.10
|
20.60
|
20.65
|
20.85
|
9.20
|
143,150
|
|
|
8/21/2019
|
+0.05 / +0.24%
|
20.60
|
21.20
|
20.35
|
20.50
|
20.67
|
9.13
|
107,380
|
|
|
8/20/2019
|
-0.45 / -2.15%
|
21.40
|
21.40
|
20.40
|
20.45
|
20.64
|
9.11
|
51,410
|
|
|
8/19/2019
|
+0.20 / +0.97%
|
20.80
|
21.00
|
20.70
|
20.90
|
20.77
|
9.31
|
23,780
|
|
|
8/16/2019
|
-0.20 / -0.96%
|
21.30
|
21.30
|
20.60
|
20.70
|
20.81
|
9.22
|
47,340
|
|
|
8/15/2019
|
-0.40 / -1.88%
|
20.10
|
21.00
|
20.10
|
20.90
|
20.55
|
9.31
|
46,770
|
|
|
8/14/2019
|
+0.15 / +0.71%
|
21.50
|
21.60
|
21.15
|
21.30
|
21.28
|
9.49
|
20,110
|
|
|
8/13/2019
|
-0.55 / -2.53%
|
21.50
|
21.50
|
20.90
|
21.15
|
21.14
|
9.42
|
66,600
|
|
|
8/12/2019
|
+0.40 / +1.88%
|
21.20
|
22.00
|
21.10
|
21.70
|
21.51
|
9.67
|
68,390
|
|
|
8/9/2019
|
-0.50 / -2.29%
|
21.10
|
21.50
|
21.10
|
21.30
|
21.30
|
9.49
|
190,380
|
|
|
8/8/2019
|
+0.80 / +3.81%
|
21.00
|
21.80
|
20.20
|
21.80
|
20.58
|
9.71
|
276,730
|
|
|
8/7/2019
|
-0.15 / -0.71%
|
21.00
|
21.55
|
21.00
|
21.00
|
21.11
|
9.35
|
63,510
|
|
|
8/6/2019
|
-1.25 / -5.58%
|
21.80
|
22.20
|
20.85
|
21.15
|
21.32
|
9.42
|
217,010
|
|
|
8/5/2019
|
-0.55 / -2.40%
|
23.30
|
23.30
|
22.30
|
22.40
|
22.79
|
9.98
|
50,770
|
|
|
8/2/2019
|
+0.80 / +3.61%
|
22.00
|
22.95
|
22.00
|
22.95
|
22.55
|
10.22
|
124,350
|
|
|
8/1/2019
|
+0.25 / +1.14%
|
21.90
|
22.40
|
21.90
|
22.15
|
22.18
|
9.87
|
31,520
|
|
|
7/31/2019
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.60
|
21.90
|
21.85
|
9.76
|
48,060
|
|
|
7/30/2019
|
0.00 / 0.00%
|
22.10
|
22.60
|
21.55
|
22.10
|
21.97
|
9.84
|
136,690
|
|
|
7/29/2019
|
-0.95 / -4.12%
|
23.00
|
23.00
|
22.00
|
22.10
|
22.19
|
9.84
|
234,300
|
|
|