|
Closing price on 10/9/2026
|
|
| Open |
7.31 |
| High |
7.71 |
| Low |
7.31 |
| Volume |
3,700 |
| Split-adjusted Price |
7.71 |
There is no data on 10/11/2026. Display data on 10/9/2026 instead.
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
0.00 / 0.00%
|
7.31
|
7.71
|
7.31
|
7.71
|
7.48
|
7.71
|
3,700
|
|
|
10/8/2026
|
+0.16 / +2.12%
|
7.58
|
7.73
|
7.54
|
7.71
|
7.59
|
7.71
|
7,000
|
|
|
10/7/2026
|
+0.10 / +1.34%
|
7.45
|
7.55
|
7.40
|
7.55
|
7.49
|
7.55
|
11,300
|
|
|
10/6/2026
|
-0.10 / -1.32%
|
7.50
|
7.79
|
7.40
|
7.45
|
7.44
|
7.45
|
9,700
|
|
|
10/5/2026
|
+0.13 / +1.75%
|
7.45
|
7.60
|
7.45
|
7.55
|
7.54
|
7.55
|
1,500
|
|
|
10/2/2026
|
-0.46 / -5.84%
|
7.65
|
7.70
|
7.33
|
7.42
|
7.39
|
7.42
|
26,100
|
|
|
10/1/2026
|
0.00 / 0.00%
|
7.70
|
7.88
|
7.70
|
7.88
|
7.72
|
7.88
|
1,100
|
|
|
9/30/2026
|
0.00 / 0.00%
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
1,200
|
|
|
9/29/2026
|
+0.18 / +2.34%
|
7.70
|
7.90
|
7.70
|
7.88
|
7.90
|
7.88
|
27,600
|
|
|
9/28/2026
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.65
|
7.70
|
3,900
|
|
|
9/25/2026
|
+0.02 / +0.26%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.70
|
7.70
|
25,300
|
|
|
9/24/2026
|
0.00 / 0.00%
|
7.61
|
7.68
|
7.53
|
7.68
|
7.60
|
7.68
|
9,000
|
|
|
9/23/2026
|
-0.22 / -2.78%
|
7.80
|
7.98
|
7.60
|
7.68
|
7.66
|
7.68
|
10,100
|
|
|
9/22/2026
|
+0.10 / +1.28%
|
7.92
|
7.92
|
7.80
|
7.90
|
7.89
|
7.90
|
2,200
|
|
|
9/21/2026
|
+0.12 / +1.56%
|
7.90
|
7.95
|
7.70
|
7.80
|
7.82
|
7.80
|
3,000
|
|
|
9/18/2026
|
+0.15 / +1.99%
|
7.60
|
7.68
|
7.57
|
7.68
|
7.64
|
7.68
|
5,900
|
|
|
9/17/2026
|
-0.16 / -2.08%
|
7.68
|
7.69
|
7.53
|
7.53
|
7.61
|
7.53
|
35,700
|
|
|
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
|
|
|