|
Closing price on 1/8/2019
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.45 |
| Volume |
46,430 |
| Split-adjusted Price |
9.03 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2019
|
-0.50 / -2.95%
|
17.00
|
17.00
|
16.45
|
16.45
|
16.67
|
9.03
|
46,430
|
|
|
1/7/2019
|
+1.05 / +6.60%
|
16.45
|
16.95
|
16.20
|
16.95
|
16.62
|
9.30
|
62,560
|
|
|
1/4/2019
|
+0.80 / +5.30%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.60
|
8.72
|
28,270
|
|
|
1/3/2019
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.25
|
15.10
|
14.69
|
8.28
|
276,710
|
|
|
1/2/2019
|
-0.60 / -3.77%
|
15.90
|
16.00
|
15.20
|
15.30
|
15.52
|
8.39
|
80,970
|
|
|
12/28/2018
|
-0.30 / -1.85%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.01
|
8.72
|
26,300
|
|
|
12/27/2018
|
+0.20 / +1.25%
|
16.10
|
16.80
|
15.75
|
16.20
|
15.92
|
8.89
|
84,780
|
|
|
12/26/2018
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.60
|
16.00
|
15.85
|
8.78
|
53,820
|
|
|
12/25/2018
|
-0.50 / -3.05%
|
16.70
|
16.70
|
15.70
|
15.90
|
15.98
|
8.72
|
74,450
|
|
|
12/24/2018
|
-0.50 / -2.96%
|
16.60
|
17.00
|
16.40
|
16.40
|
16.56
|
9.00
|
42,150
|
|
|
12/21/2018
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.35
|
16.90
|
16.70
|
9.27
|
48,790
|
|
|
12/20/2018
|
-0.20 / -1.16%
|
17.20
|
17.60
|
16.10
|
17.00
|
17.06
|
9.33
|
82,120
|
|
|
12/19/2018
|
-0.40 / -2.27%
|
18.00
|
18.10
|
17.20
|
17.20
|
17.33
|
9.44
|
115,230
|
|
|
12/18/2018
|
-0.35 / -1.95%
|
17.60
|
17.85
|
17.35
|
17.60
|
17.54
|
9.66
|
36,880
|
|
|
12/17/2018
|
-0.05 / -0.28%
|
18.40
|
18.40
|
17.90
|
17.95
|
17.99
|
9.85
|
82,110
|
|
|
12/14/2018
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.99
|
9.88
|
78,110
|
|
|
12/13/2018
|
-0.40 / -2.20%
|
18.20
|
18.30
|
17.80
|
17.80
|
17.92
|
9.77
|
130,400
|
|
|
12/12/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.20
|
18.13
|
9.99
|
10,480
|
|
|
12/11/2018
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.15
|
18.20
|
18.19
|
9.99
|
32,710
|
|
|
12/10/2018
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.30
|
10.10
|
41,580
|
|
|
12/7/2018
|
0.00 / 0.00%
|
18.35
|
18.50
|
18.30
|
18.30
|
18.32
|
10.04
|
124,810
|
|
|
12/6/2018
|
-0.15 / -0.81%
|
18.40
|
18.50
|
18.20
|
18.30
|
18.31
|
10.04
|
47,290
|
|
|
12/5/2018
|
-0.35 / -1.86%
|
18.80
|
18.80
|
18.40
|
18.45
|
18.50
|
10.12
|
41,090
|
|
|
12/4/2018
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.50
|
18.80
|
18.84
|
10.31
|
24,580
|
|
|
12/3/2018
|
+0.15 / +0.80%
|
19.00
|
19.00
|
18.35
|
18.80
|
18.61
|
10.31
|
45,300
|
|
|
11/30/2018
|
0.00 / 0.00%
|
18.40
|
18.65
|
18.20
|
18.65
|
18.53
|
10.23
|
115,140
|
|
|
11/29/2018
|
+0.05 / +0.27%
|
18.60
|
18.75
|
18.35
|
18.65
|
18.46
|
10.23
|
57,640
|
|
|
11/28/2018
|
-0.20 / -1.06%
|
18.80
|
19.05
|
18.40
|
18.60
|
18.61
|
10.20
|
33,900
|
|
|
11/27/2018
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.80
|
18.80
|
19.06
|
10.31
|
49,790
|
|
|
11/26/2018
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.43
|
10.59
|
9,060
|
|
|