|
Closing price on 8/14/2026
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.33 |
| Volume |
14,500 |
| Split-adjusted Price |
8.33 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/31/2026
|
+0.09 / +1.02%
|
8.97
|
8.97
|
8.60
|
8.89
|
8.74
|
8.89
|
3,700
|
|
|
7/30/2026
|
+0.18 / +2.09%
|
8.36
|
8.80
|
8.08
|
8.80
|
8.63
|
8.80
|
10,200
|
|
|
7/29/2026
|
+0.55 / +6.82%
|
8.55
|
8.62
|
8.06
|
8.62
|
8.57
|
8.62
|
6,500
|
|
|
7/28/2026
|
+0.07 / +0.88%
|
8.05
|
8.07
|
8.05
|
8.07
|
8.06
|
8.07
|
26,400
|
|
|
7/27/2026
|
-0.59 / -6.87%
|
8.60
|
8.83
|
8.00
|
8.00
|
8.48
|
8.00
|
6,300
|
|
|
7/24/2026
|
+0.20 / +2.38%
|
8.59
|
8.65
|
8.35
|
8.59
|
8.53
|
8.59
|
15,000
|
|
|
7/23/2026
|
+0.03 / +0.36%
|
8.36
|
8.56
|
8.36
|
8.39
|
8.48
|
8.39
|
10,300
|
|
|
7/22/2026
|
-0.14 / -1.65%
|
8.55
|
8.55
|
8.35
|
8.36
|
8.48
|
8.36
|
3,400
|
|
|
7/21/2026
|
-0.30 / -3.41%
|
8.80
|
9.26
|
8.50
|
8.50
|
8.98
|
8.50
|
19,000
|
|
|
7/20/2026
|
+0.01 / +0.11%
|
8.80
|
8.80
|
8.79
|
8.80
|
8.79
|
8.80
|
9,600
|
|
|
7/17/2026
|
-0.03 / -0.34%
|
8.80
|
8.84
|
8.51
|
8.79
|
8.67
|
8.79
|
3,000
|
|
|
7/16/2026
|
+0.02 / +0.23%
|
8.80
|
8.99
|
8.51
|
8.82
|
8.58
|
8.82
|
23,200
|
|
|
7/15/2026
|
-0.19 / -2.11%
|
8.98
|
8.98
|
8.78
|
8.80
|
8.82
|
8.80
|
2,200
|
|
|
7/14/2026
|
-0.01 / -0.11%
|
8.62
|
9.00
|
8.62
|
8.99
|
8.90
|
8.99
|
2,900
|
|
|
7/13/2026
|
-0.05 / -0.55%
|
9.05
|
9.28
|
9.00
|
9.00
|
9.07
|
9.00
|
5,400
|
|
|
7/10/2026
|
+0.09 / +1.00%
|
9.05
|
9.05
|
9.04
|
9.05
|
9.05
|
9.05
|
6,000
|
|
|
7/9/2026
|
+0.01 / +0.11%
|
9.00
|
9.00
|
8.95
|
8.96
|
8.97
|
8.96
|
8,500
|
|
|
7/8/2026
|
0.00 / 0.00%
|
9.82
|
9.96
|
9.82
|
9.85
|
9.88
|
8.95
|
22,700
|
|
|
7/7/2026
|
-0.11 / -1.10%
|
9.80
|
9.85
|
9.58
|
9.85
|
9.64
|
8.95
|
26,900
|
|
|
7/6/2026
|
-0.04 / -0.40%
|
10.00
|
10.00
|
9.86
|
9.96
|
9.87
|
9.05
|
40,300
|
|
|