|
Closing price on 7/14/2026
|
|
| Open |
8.62 |
| High |
9.00 |
| Low |
8.62 |
| Volume |
2,900 |
| Split-adjusted Price |
8.99 |
There is no data on 7/15/2026. Display data on 7/14/2026 instead.
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/3/2026
|
-0.10 / -0.99%
|
9.87
|
10.10
|
9.87
|
10.00
|
9.92
|
9.09
|
40,300
|
|
|
7/2/2026
|
-0.10 / -0.98%
|
9.89
|
10.10
|
9.89
|
10.10
|
9.95
|
9.18
|
48,000
|
|
|
7/1/2026
|
-0.10 / -0.97%
|
9.82
|
10.25
|
9.82
|
10.20
|
9.88
|
9.27
|
47,700
|
|
|
6/30/2026
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.05
|
10.30
|
10.10
|
9.36
|
39,100
|
|
|
6/29/2026
|
+0.20 / +1.99%
|
10.50
|
10.50
|
10.10
|
10.25
|
10.25
|
9.32
|
13,800
|
|
|
6/26/2026
|
-0.30 / -2.90%
|
10.05
|
10.50
|
10.05
|
10.05
|
10.10
|
9.14
|
38,700
|
|
|
6/25/2026
|
-0.25 / -2.36%
|
10.85
|
10.85
|
10.30
|
10.35
|
10.38
|
9.41
|
40,700
|
|
|
6/24/2026
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.78
|
9.64
|
11,600
|
|
|
6/23/2026
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.80
|
10.90
|
10.85
|
9.91
|
8,300
|
|
|
6/22/2026
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.89
|
9.95
|
40,100
|
|
|
6/19/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
10.00
|
15,500
|
|
|
6/18/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.95
|
11.00
|
11.01
|
10.00
|
38,900
|
|
|
6/17/2026
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.95
|
11.00
|
11.00
|
10.00
|
30,200
|
|
|
6/16/2026
|
0.00 / 0.00%
|
10.95
|
11.25
|
10.95
|
11.00
|
11.00
|
10.00
|
32,000
|
|
|
6/15/2026
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.99
|
10.00
|
72,700
|
|
|
6/12/2026
|
-0.20 / -1.77%
|
11.30
|
11.55
|
11.05
|
11.10
|
11.26
|
10.09
|
33,000
|
|
|
6/11/2026
|
+0.15 / +1.35%
|
11.85
|
11.85
|
11.15
|
11.30
|
11.25
|
10.27
|
26,900
|
|
|
6/10/2026
|
-0.10 / -0.89%
|
11.15
|
11.30
|
11.15
|
11.15
|
11.23
|
10.14
|
17,800
|
|
|
6/9/2026
|
+0.15 / +1.35%
|
11.10
|
11.25
|
11.10
|
11.25
|
11.17
|
10.23
|
18,500
|
|
|
6/8/2026
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.05
|
11.10
|
11.11
|
10.09
|
16,900
|
|
|
6/5/2026
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.05
|
11.15
|
11.14
|
10.14
|
20,600
|
|
|
6/4/2026
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.15
|
11.20
|
11.26
|
10.18
|
12,900
|
|
|
6/3/2026
|
0.00 / 0.00%
|
11.30
|
11.55
|
11.20
|
11.30
|
11.31
|
10.27
|
12,000
|
|
|