|
Closing price on 9/16/2026
|
|
| Open |
7.75 |
| High |
7.75 |
| Low |
7.45 |
| Volume |
7,600 |
| Split-adjusted Price |
7.69 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
-0.09 / -1.16%
|
7.75
|
7.75
|
7.45
|
7.69
|
7.51
|
7.69
|
7,600
|
|
|
9/15/2026
|
-0.01 / -0.13%
|
7.50
|
7.79
|
7.50
|
7.78
|
7.61
|
7.78
|
26,900
|
|
|
9/14/2026
|
-0.15 / -1.89%
|
7.91
|
7.91
|
7.79
|
7.79
|
7.82
|
7.79
|
17,800
|
|
|
9/11/2026
|
+0.30 / +3.93%
|
7.64
|
7.94
|
7.50
|
7.94
|
7.56
|
7.94
|
8,700
|
|
|
9/10/2026
|
-0.06 / -0.78%
|
8.00
|
8.00
|
7.64
|
7.64
|
7.86
|
7.64
|
4,100
|
|
|
9/9/2026
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.83
|
7.70
|
40,300
|
|
|
9/8/2026
|
-0.26 / -3.23%
|
8.02
|
8.25
|
7.50
|
7.80
|
7.65
|
7.80
|
50,200
|
|
|
9/7/2026
|
-0.10 / -1.23%
|
8.16
|
8.17
|
8.05
|
8.06
|
8.10
|
8.06
|
5,300
|
|
|
9/4/2026
|
-0.05 / -0.61%
|
8.22
|
8.22
|
8.15
|
8.16
|
8.17
|
8.16
|
7,500
|
|
|
9/3/2026
|
+0.01 / +0.12%
|
8.20
|
8.40
|
8.18
|
8.21
|
8.21
|
8.21
|
29,800
|
|
|
8/28/2026
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.11
|
8.20
|
8.22
|
8.20
|
13,800
|
|
|
8/27/2026
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.36
|
8.50
|
8.43
|
8.50
|
7,800
|
|
|
8/26/2026
|
+0.12 / +1.43%
|
8.39
|
8.60
|
8.39
|
8.50
|
8.49
|
8.50
|
11,000
|
|
|
8/25/2026
|
+0.12 / +1.45%
|
8.28
|
8.39
|
8.28
|
8.38
|
8.34
|
8.38
|
3,500
|
|
|
8/24/2026
|
+0.05 / +0.61%
|
8.21
|
8.40
|
8.20
|
8.26
|
8.29
|
8.26
|
2,700
|
|
|
8/21/2026
|
-0.10 / -1.20%
|
8.40
|
8.58
|
8.08
|
8.21
|
8.37
|
8.21
|
5,400
|
|
|
8/20/2026
|
-0.25 / -2.92%
|
8.30
|
8.56
|
8.30
|
8.31
|
8.47
|
8.31
|
3,100
|
|
|
8/19/2026
|
-0.03 / -0.35%
|
8.06
|
8.57
|
8.06
|
8.56
|
8.22
|
8.56
|
3,900
|
|
|
8/18/2026
|
+0.10 / +1.18%
|
8.49
|
8.70
|
8.33
|
8.59
|
8.58
|
8.59
|
13,500
|
|
|
8/17/2026
|
+0.16 / +1.92%
|
8.40
|
8.50
|
8.32
|
8.49
|
8.48
|
8.49
|
2,200
|
|
|
8/14/2026
|
-0.07 / -0.83%
|
8.40
|
8.50
|
8.33
|
8.33
|
8.38
|
8.33
|
14,500
|
|
|
8/13/2026
|
-0.01 / -0.12%
|
8.49
|
8.60
|
8.33
|
8.40
|
8.41
|
8.40
|
28,500
|
|
|
8/12/2026
|
-0.09 / -1.06%
|
8.50
|
8.50
|
8.41
|
8.41
|
8.49
|
8.41
|
2,100
|
|
|
8/11/2026
|
-0.04 / -0.47%
|
8.54
|
8.60
|
8.40
|
8.50
|
8.51
|
8.50
|
9,100
|
|
|
8/10/2026
|
-0.01 / -0.12%
|
8.55
|
8.55
|
8.30
|
8.54
|
8.50
|
8.54
|
3,800
|
|
|
8/7/2026
|
+0.10 / +1.18%
|
8.45
|
8.80
|
8.35
|
8.55
|
8.58
|
8.55
|
4,000
|
|
|
8/6/2026
|
-0.02 / -0.24%
|
8.50
|
8.50
|
8.45
|
8.45
|
8.49
|
8.45
|
3,400
|
|
|
8/5/2026
|
+0.07 / +0.83%
|
8.93
|
8.93
|
8.28
|
8.47
|
8.61
|
8.47
|
19,400
|
|
|
8/4/2026
|
-0.36 / -4.11%
|
9.10
|
9.10
|
8.27
|
8.40
|
8.45
|
8.40
|
27,600
|
|
|
8/3/2026
|
-0.13 / -1.46%
|
8.89
|
8.90
|
8.34
|
8.76
|
8.83
|
8.76
|
5,700
|
|
|