|
Closing price on 6/24/2026
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
5,900 |
| Split-adjusted Price |
10.70 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2026
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.89
|
10.70
|
5,900
|
|
|
6/23/2026
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.80
|
10.90
|
10.85
|
10.90
|
8,300
|
|
|
6/22/2026
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.89
|
10.95
|
40,100
|
|
|
6/19/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
15,500
|
|
|
6/18/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.95
|
11.00
|
11.01
|
11.00
|
38,900
|
|
|
6/17/2026
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.95
|
11.00
|
11.00
|
11.00
|
30,200
|
|
|
6/16/2026
|
0.00 / 0.00%
|
10.95
|
11.25
|
10.95
|
11.00
|
11.00
|
11.00
|
32,000
|
|
|
6/15/2026
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.99
|
11.00
|
72,700
|
|
|
6/12/2026
|
-0.20 / -1.77%
|
11.30
|
11.55
|
11.05
|
11.10
|
11.26
|
11.10
|
33,000
|
|
|
6/11/2026
|
+0.15 / +1.35%
|
11.85
|
11.85
|
11.15
|
11.30
|
11.25
|
11.30
|
26,900
|
|
|
6/10/2026
|
-0.10 / -0.89%
|
11.15
|
11.30
|
11.15
|
11.15
|
11.23
|
11.15
|
17,800
|
|
|
6/9/2026
|
+0.15 / +1.35%
|
11.10
|
11.25
|
11.10
|
11.25
|
11.17
|
11.25
|
18,500
|
|
|
6/8/2026
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.05
|
11.10
|
11.11
|
11.10
|
16,900
|
|
|
6/5/2026
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.05
|
11.15
|
11.14
|
11.15
|
20,600
|
|
|
6/4/2026
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.15
|
11.20
|
11.26
|
11.20
|
12,900
|
|
|
6/3/2026
|
0.00 / 0.00%
|
11.30
|
11.55
|
11.20
|
11.30
|
11.31
|
11.30
|
12,000
|
|
|
6/2/2026
|
-0.40 / -3.42%
|
11.70
|
11.80
|
11.30
|
11.30
|
11.59
|
11.30
|
14,100
|
|
|
6/1/2026
|
-0.10 / -0.85%
|
11.70
|
11.75
|
11.65
|
11.70
|
11.70
|
11.70
|
10,900
|
|
|
5/29/2026
|
-0.30 / -2.48%
|
12.00
|
12.35
|
11.80
|
11.80
|
12.01
|
11.80
|
19,700
|
|
|
5/28/2026
|
-0.05 / -0.41%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.07
|
12.10
|
29,100
|
|
|
5/27/2026
|
-0.50 / -3.95%
|
12.50
|
12.50
|
12.15
|
12.15
|
12.24
|
12.15
|
15,100
|
|
|
5/26/2026
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.50
|
12.65
|
12.62
|
12.65
|
7,500
|
|
|
5/25/2026
|
+0.05 / +0.40%
|
12.50
|
12.65
|
11.80
|
12.65
|
12.23
|
12.65
|
43,400
|
|
|
5/22/2026
|
-0.30 / -2.33%
|
12.30
|
12.95
|
12.30
|
12.60
|
12.60
|
12.60
|
8,300
|
|
|
5/21/2026
|
-0.10 / -0.77%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.85
|
12.90
|
2,000
|
|
|
5/20/2026
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.70
|
13.00
|
19,400
|
|
|
5/19/2026
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.75
|
12.95
|
12.85
|
12.95
|
14,900
|
|
|
5/18/2026
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.95
|
13.00
|
13.01
|
13.00
|
7,300
|
|
|
5/15/2026
|
+0.20 / +1.54%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.10
|
13.20
|
7,500
|
|
|
5/14/2026
|
-0.20 / -1.52%
|
12.95
|
13.20
|
12.95
|
13.00
|
13.05
|
13.00
|
4,100
|
|
|