|
Closing price on 1/20/2025
|
|
| Open |
23.35 |
| High |
23.35 |
| Low |
23.00 |
| Volume |
21,900 |
| Split-adjusted Price |
15.86 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2025
|
-0.35 / -1.50%
|
23.35
|
23.35
|
23.00
|
23.00
|
23.22
|
15.86
|
21,900
|
|
|
1/17/2025
|
+0.30 / +1.30%
|
23.00
|
23.35
|
23.00
|
23.35
|
23.10
|
16.10
|
2,100
|
|
|
1/16/2025
|
+0.05 / +0.22%
|
23.00
|
23.40
|
23.00
|
23.05
|
23.10
|
15.90
|
26,100
|
|
|
1/15/2025
|
+0.25 / +1.10%
|
22.30
|
23.00
|
22.30
|
23.00
|
22.91
|
15.86
|
22,800
|
|
|
1/14/2025
|
-0.05 / -0.22%
|
22.80
|
23.40
|
22.70
|
22.75
|
22.78
|
15.69
|
47,500
|
|
|
1/13/2025
|
-0.40 / -1.72%
|
22.80
|
23.50
|
21.70
|
22.80
|
22.70
|
15.72
|
25,200
|
|
|
1/10/2025
|
-0.65 / -2.73%
|
23.85
|
23.85
|
23.00
|
23.20
|
23.14
|
16.00
|
45,600
|
|
|
1/9/2025
|
+0.05 / +0.21%
|
23.80
|
23.85
|
23.25
|
23.85
|
23.64
|
16.45
|
34,000
|
|
|
1/8/2025
|
-0.30 / -1.24%
|
24.00
|
24.00
|
23.40
|
23.80
|
23.54
|
16.41
|
26,400
|
|
|
1/7/2025
|
-0.20 / -0.82%
|
24.30
|
24.30
|
23.05
|
24.10
|
23.95
|
16.62
|
45,900
|
|
|
1/6/2025
|
-0.40 / -1.62%
|
24.30
|
24.70
|
24.30
|
24.30
|
24.44
|
16.76
|
15,700
|
|
|
1/3/2025
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.30
|
24.70
|
24.41
|
17.03
|
25,400
|
|
|
1/2/2025
|
+0.25 / +1.02%
|
24.90
|
25.00
|
24.60
|
24.80
|
24.78
|
17.10
|
22,800
|
|
|
12/31/2024
|
-0.20 / -0.81%
|
24.55
|
24.85
|
24.55
|
24.55
|
24.65
|
16.93
|
12,700
|
|
|
12/30/2024
|
+0.15 / +0.61%
|
24.65
|
24.75
|
24.60
|
24.75
|
24.62
|
17.07
|
8,900
|
|
|
12/27/2024
|
-0.30 / -1.20%
|
25.10
|
25.10
|
24.60
|
24.60
|
24.70
|
16.97
|
91,700
|
|
|
12/26/2024
|
+0.30 / +1.22%
|
24.70
|
25.15
|
24.50
|
24.90
|
24.80
|
17.17
|
29,200
|
|
|
12/25/2024
|
0.00 / 0.00%
|
24.65
|
24.90
|
24.60
|
24.60
|
24.73
|
16.97
|
28,000
|
|
|
12/24/2024
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.58
|
16.97
|
18,800
|
|
|
12/23/2024
|
0.00 / 0.00%
|
24.85
|
24.90
|
24.50
|
24.60
|
24.65
|
16.97
|
32,500
|
|
|
12/20/2024
|
+0.25 / +1.03%
|
24.35
|
24.65
|
24.30
|
24.60
|
24.48
|
16.97
|
28,800
|
|
|
12/19/2024
|
-0.40 / -1.62%
|
24.35
|
24.85
|
24.05
|
24.35
|
24.58
|
16.79
|
60,200
|
|
|
12/18/2024
|
+0.10 / +0.41%
|
24.95
|
24.95
|
24.55
|
24.75
|
24.71
|
17.07
|
34,700
|
|
|
12/17/2024
|
-0.15 / -0.60%
|
24.80
|
25.10
|
24.55
|
24.65
|
24.86
|
17.00
|
14,900
|
|
|
12/16/2024
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.50
|
24.80
|
24.68
|
17.10
|
11,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.60
|
24.80
|
24.81
|
17.10
|
27,600
|
|
|
12/12/2024
|
+0.20 / +0.81%
|
24.60
|
24.80
|
24.60
|
24.80
|
24.71
|
17.10
|
26,000
|
|
|
12/11/2024
|
-0.10 / -0.40%
|
24.25
|
24.85
|
24.25
|
24.60
|
24.52
|
16.97
|
12,500
|
|
|
12/10/2024
|
+0.15 / +0.61%
|
24.55
|
24.80
|
24.45
|
24.70
|
24.61
|
17.03
|
61,200
|
|
|
12/9/2024
|
+0.10 / +0.41%
|
24.45
|
25.25
|
24.45
|
24.55
|
24.57
|
16.93
|
42,600
|
|
|