|
Closing price on 10/18/2017
|
|
| Open |
17.25 |
| High |
17.30 |
| Low |
17.25 |
| Volume |
510 |
| Split-adjusted Price |
9.03 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2017
|
-0.20 / -1.14%
|
17.25
|
17.30
|
17.25
|
17.30
|
17.28
|
9.03
|
510
|
|
|
10/17/2017
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.48
|
9.13
|
2,200
|
|
|
10/16/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.24
|
8.93
|
2,900
|
|
|
10/13/2017
|
-0.40 / -2.29%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.93
|
820
|
|
|
10/12/2017
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.13
|
100
|
|
|
10/11/2017
|
-0.60 / -3.39%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.93
|
40
|
|
|
10/10/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.24
|
0
|
|
|
10/9/2017
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.00
|
17.70
|
17.39
|
9.24
|
310
|
|
|
10/6/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.19
|
60
|
|
|
10/5/2017
|
-0.10 / -0.56%
|
17.00
|
17.60
|
16.90
|
17.60
|
17.28
|
9.19
|
360
|
|
|
10/4/2017
|
+0.20 / +1.14%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.27
|
9.24
|
1,100
|
|
|
10/3/2017
|
+0.40 / +2.34%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.33
|
9.13
|
6,060
|
|
|
10/2/2017
|
+0.30 / +1.79%
|
16.80
|
17.45
|
16.80
|
17.10
|
16.80
|
8.93
|
2,440
|
|
|
9/29/2017
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.61
|
8.77
|
2,890
|
|
|
9/28/2017
|
+0.15 / +0.95%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.75
|
8.35
|
210
|
|
|
9/27/2017
|
-1.00 / -5.93%
|
17.00
|
17.00
|
15.85
|
15.85
|
16.13
|
8.27
|
620
|
|
|
9/26/2017
|
+1.05 / +6.65%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
8.80
|
10
|
|
|
9/25/2017
|
-1.00 / -5.95%
|
16.50
|
17.00
|
15.80
|
15.80
|
16.24
|
8.25
|
6,650
|
|
|
9/22/2017
|
+0.30 / +1.82%
|
16.50
|
16.95
|
16.50
|
16.80
|
16.69
|
8.77
|
1,760
|
|
|
9/21/2017
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.61
|
360
|
|
|
9/20/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.87
|
0
|
|
|
9/19/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.87
|
0
|
|
|
9/18/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.87
|
10
|
|
|
9/15/2017
|
+0.25 / +1.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.87
|
100
|
|
|
9/14/2017
|
-0.05 / -0.30%
|
16.00
|
16.75
|
16.00
|
16.75
|
16.38
|
8.74
|
50
|
|
|
9/13/2017
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.85
|
8.77
|
320
|
|
|
9/12/2017
|
-0.50 / -2.94%
|
17.45
|
17.45
|
16.50
|
16.50
|
16.98
|
8.61
|
3,520
|
|
|
9/11/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.05
|
17.00
|
16.96
|
8.87
|
1,190
|
|
|
9/8/2017
|
-0.05 / -0.29%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.34
|
8.87
|
4,100
|
|
|
9/7/2017
|
0.00 / 0.00%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
8.90
|
30
|
|
|