|
Closing price on 11/29/2024
|
|
| Open |
24.25 |
| High |
24.55 |
| Low |
24.25 |
| Volume |
32,400 |
| Split-adjusted Price |
24.35 |
There is no data on 12/1/2024. Display data on 11/29/2024 instead.
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
+0.10 / +0.41%
|
24.25
|
24.55
|
24.25
|
24.35
|
24.34
|
24.35
|
32,400
|
|
|
11/28/2024
|
-0.20 / -0.82%
|
24.75
|
24.75
|
24.25
|
24.25
|
24.42
|
24.25
|
38,600
|
|
|
11/27/2024
|
-0.10 / -0.41%
|
24.85
|
24.85
|
24.15
|
24.45
|
24.44
|
24.45
|
24,100
|
|
|
11/26/2024
|
0.00 / 0.00%
|
24.80
|
24.85
|
24.50
|
24.55
|
24.56
|
24.55
|
15,300
|
|
|
11/25/2024
|
+0.05 / +0.20%
|
25.35
|
25.60
|
24.10
|
24.55
|
24.90
|
24.55
|
22,100
|
|
|
11/22/2024
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.25
|
24.50
|
24.39
|
24.50
|
40,400
|
|
|
11/21/2024
|
+0.05 / +0.20%
|
24.40
|
24.65
|
24.40
|
24.50
|
24.54
|
24.50
|
8,100
|
|
|
11/20/2024
|
-0.10 / -0.41%
|
24.40
|
25.15
|
24.25
|
24.45
|
24.42
|
24.45
|
86,900
|
|
|
11/19/2024
|
0.00 / 0.00%
|
25.45
|
25.45
|
24.40
|
24.55
|
24.58
|
24.55
|
20,600
|
|
|
11/18/2024
|
-0.15 / -0.61%
|
24.70
|
25.00
|
24.25
|
24.55
|
24.57
|
24.55
|
61,000
|
|
|
11/15/2024
|
-0.35 / -1.40%
|
25.00
|
25.00
|
24.55
|
24.70
|
24.76
|
24.70
|
28,700
|
|
|
11/14/2024
|
-0.45 / -1.76%
|
25.20
|
25.60
|
25.05
|
25.05
|
25.12
|
25.05
|
64,400
|
|
|
11/13/2024
|
0.00 / 0.00%
|
25.10
|
25.70
|
25.05
|
25.50
|
25.15
|
25.50
|
31,100
|
|
|
11/12/2024
|
-0.05 / -0.20%
|
25.75
|
25.95
|
25.40
|
25.50
|
25.70
|
25.50
|
28,000
|
|
|
11/11/2024
|
+0.25 / +0.99%
|
25.30
|
25.80
|
25.25
|
25.55
|
25.49
|
25.55
|
23,700
|
|
|
11/8/2024
|
+0.40 / +1.61%
|
25.05
|
25.85
|
25.00
|
25.30
|
25.37
|
25.30
|
36,100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
24.90
|
25.25
|
24.80
|
24.90
|
25.00
|
24.90
|
32,900
|
|
|
11/6/2024
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.70
|
24.90
|
24.77
|
24.90
|
31,100
|
|
|
11/5/2024
|
+0.10 / +0.40%
|
24.80
|
25.10
|
24.60
|
25.00
|
24.73
|
25.00
|
8,200
|
|
|
11/4/2024
|
-0.50 / -1.97%
|
24.00
|
25.30
|
24.00
|
24.90
|
24.20
|
24.90
|
66,300
|
|
|
11/1/2024
|
-0.25 / -0.97%
|
25.60
|
25.65
|
25.40
|
25.40
|
25.50
|
25.40
|
7,900
|
|
|
10/31/2024
|
+0.15 / +0.59%
|
25.50
|
25.65
|
25.50
|
25.65
|
25.51
|
25.65
|
4,100
|
|
|
10/30/2024
|
-0.20 / -0.78%
|
25.55
|
25.60
|
25.30
|
25.50
|
25.44
|
25.50
|
52,000
|
|
|
10/29/2024
|
-0.25 / -0.96%
|
25.95
|
26.00
|
25.70
|
25.70
|
25.75
|
25.70
|
36,100
|
|
|
10/28/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.70
|
25.95
|
25.77
|
25.95
|
21,700
|
|
|
10/25/2024
|
+0.10 / +0.39%
|
25.85
|
26.00
|
25.70
|
25.95
|
25.95
|
25.95
|
56,900
|
|
|
10/24/2024
|
-0.15 / -0.58%
|
26.10
|
26.40
|
25.75
|
25.85
|
25.94
|
25.85
|
20,500
|
|
|
10/23/2024
|
+0.30 / +1.17%
|
26.10
|
26.30
|
25.80
|
26.00
|
26.06
|
26.00
|
70,200
|
|
|
10/22/2024
|
+0.20 / +0.78%
|
25.50
|
25.80
|
25.20
|
25.70
|
25.53
|
25.70
|
23,600
|
|
|
10/21/2024
|
-0.50 / -1.92%
|
25.50
|
26.10
|
25.50
|
25.50
|
25.80
|
25.50
|
23,300
|
|
|