|
Closing price on 1/8/2026
|
|
| Open |
15.05 |
| High |
15.35 |
| Low |
15.00 |
| Volume |
23,000 |
| Split-adjusted Price |
15.35 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2026
|
+0.10 / +0.66%
|
15.05
|
15.35
|
15.00
|
15.35
|
15.26
|
15.35
|
23,000
|
|
|
1/7/2026
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.15
|
15.25
|
15.20
|
15.25
|
25,300
|
|
|
1/6/2026
|
-0.20 / -1.29%
|
15.25
|
15.25
|
15.15
|
15.25
|
15.22
|
15.25
|
5,300
|
|
|
1/5/2026
|
-0.10 / -0.64%
|
15.55
|
15.55
|
15.30
|
15.45
|
15.43
|
15.45
|
3,400
|
|
|
12/31/2025
|
+0.05 / +0.32%
|
15.50
|
15.55
|
15.30
|
15.55
|
15.38
|
15.55
|
5,000
|
|
|
12/30/2025
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.15
|
15.50
|
15.55
|
15.50
|
15,300
|
|
|
12/29/2025
|
-0.05 / -0.32%
|
15.50
|
15.55
|
15.20
|
15.45
|
15.50
|
15.45
|
7,500
|
|
|
12/26/2025
|
-0.25 / -1.59%
|
15.40
|
15.50
|
15.15
|
15.50
|
15.26
|
15.50
|
11,000
|
|
|
12/25/2025
|
-0.15 / -0.94%
|
15.80
|
15.80
|
15.15
|
15.75
|
15.43
|
15.75
|
22,800
|
|
|
12/24/2025
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.73
|
15.90
|
9,500
|
|
|
12/23/2025
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.96
|
16.00
|
126,600
|
|
|
12/22/2025
|
-0.65 / -3.88%
|
15.90
|
16.70
|
15.90
|
16.10
|
16.19
|
16.10
|
18,800
|
|
|
12/19/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.00
|
16.75
|
16.57
|
16.75
|
7,700
|
|
|
12/18/2025
|
0.00 / 0.00%
|
16.50
|
16.75
|
16.50
|
16.75
|
16.51
|
16.75
|
12,500
|
|
|
12/17/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
0
|
|
|
12/16/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.60
|
16.75
|
16.72
|
16.75
|
9,600
|
|
|
12/15/2025
|
-0.10 / -0.59%
|
16.00
|
16.80
|
16.00
|
16.75
|
16.15
|
16.75
|
4,200
|
|
|
12/12/2025
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.85
|
16.51
|
16.85
|
5,400
|
|
|
12/11/2025
|
+0.20 / +1.20%
|
16.65
|
16.85
|
16.60
|
16.85
|
16.64
|
16.85
|
1,800
|
|
|
12/10/2025
|
-0.15 / -0.89%
|
16.80
|
16.80
|
16.65
|
16.65
|
16.80
|
16.65
|
14,100
|
|
|
12/9/2025
|
+0.05 / +0.30%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.58
|
16.80
|
2,400
|
|
|
12/8/2025
|
-0.05 / -0.30%
|
16.50
|
16.75
|
16.50
|
16.75
|
16.54
|
16.75
|
2,600
|
|
|
12/5/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.75
|
16.80
|
10,500
|
|
|
12/4/2025
|
+0.25 / +1.51%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.66
|
16.80
|
22,000
|
|
|
12/3/2025
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.55
|
16.55
|
16.60
|
16.55
|
3,900
|
|
|
12/2/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.30
|
16.60
|
16.56
|
16.60
|
9,300
|
|
|
12/1/2025
|
-0.30 / -1.78%
|
16.35
|
16.60
|
16.35
|
16.60
|
16.57
|
16.60
|
10,500
|
|
|
11/28/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10,800
|
|
|
11/27/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.76
|
16.90
|
9,800
|
|
|
11/26/2025
|
+0.05 / +0.30%
|
16.75
|
16.85
|
16.75
|
16.80
|
16.79
|
16.80
|
2,100
|
|
|