|
Closing price on 10/18/2019
|
|
| Open |
19.50 |
| High |
19.95 |
| Low |
19.50 |
| Volume |
15,380 |
| Split-adjusted Price |
12.66 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
-0.40 / -2.00%
|
19.50
|
19.95
|
19.50
|
19.60
|
19.77
|
12.66
|
15,380
|
|
|
10/17/2019
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.35
|
20.00
|
19.81
|
12.92
|
26,860
|
|
|
10/16/2019
|
-0.05 / -0.26%
|
19.90
|
19.90
|
19.30
|
19.40
|
19.53
|
12.53
|
15,620
|
|
|
10/15/2019
|
-0.55 / -2.75%
|
19.80
|
19.80
|
19.30
|
19.45
|
19.55
|
12.56
|
21,280
|
|
|
10/14/2019
|
+1.25 / +6.67%
|
19.00
|
20.00
|
18.75
|
20.00
|
19.47
|
12.92
|
119,190
|
|
|
10/11/2019
|
+0.35 / +1.90%
|
18.80
|
18.90
|
18.60
|
18.75
|
18.74
|
12.11
|
12,970
|
|
|
10/10/2019
|
-0.35 / -1.87%
|
18.75
|
18.80
|
18.20
|
18.40
|
18.38
|
11.88
|
74,010
|
|
|
10/9/2019
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.75
|
18.75
|
18.79
|
12.11
|
32,990
|
|
|
10/8/2019
|
-0.15 / -0.79%
|
18.60
|
19.05
|
18.60
|
18.75
|
18.76
|
12.11
|
27,350
|
|
|
10/7/2019
|
-0.15 / -0.79%
|
18.80
|
19.40
|
18.80
|
18.90
|
19.03
|
12.21
|
12,190
|
|
|
10/4/2019
|
+0.55 / +2.97%
|
18.75
|
19.45
|
18.60
|
19.05
|
19.03
|
12.30
|
54,590
|
|
|
10/3/2019
|
-0.05 / -0.27%
|
18.15
|
18.60
|
18.15
|
18.50
|
18.29
|
11.95
|
40,130
|
|
|
10/2/2019
|
-0.60 / -3.13%
|
19.15
|
19.15
|
18.40
|
18.55
|
18.78
|
11.98
|
139,220
|
|
|
10/1/2019
|
+0.15 / +0.79%
|
19.20
|
19.45
|
19.15
|
19.15
|
19.28
|
12.37
|
13,020
|
|
|
9/30/2019
|
-0.90 / -4.52%
|
19.90
|
20.20
|
19.00
|
19.00
|
19.65
|
12.27
|
76,550
|
|
|
9/27/2019
|
-0.45 / -2.21%
|
20.55
|
20.55
|
19.50
|
19.90
|
20.01
|
12.85
|
129,260
|
|
|
9/26/2019
|
+0.15 / +0.74%
|
20.30
|
20.75
|
20.20
|
20.35
|
20.51
|
13.14
|
21,260
|
|
|
9/25/2019
|
-0.35 / -1.70%
|
20.55
|
20.70
|
20.20
|
20.20
|
20.49
|
13.05
|
8,590
|
|
|
9/24/2019
|
+0.45 / +2.24%
|
20.30
|
20.70
|
20.10
|
20.55
|
20.44
|
13.27
|
32,580
|
|
|
9/23/2019
|
-0.55 / -2.66%
|
20.65
|
20.70
|
20.10
|
20.10
|
20.31
|
12.98
|
90,790
|
|
|
9/20/2019
|
+0.05 / +0.24%
|
20.80
|
20.80
|
20.60
|
20.65
|
20.63
|
13.34
|
24,140
|
|
|
9/19/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.60
|
20.60
|
20.70
|
13.31
|
12,320
|
|
|
9/18/2019
|
-0.60 / -2.83%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.69
|
13.31
|
93,460
|
|
|
9/17/2019
|
-0.30 / -1.40%
|
21.05
|
21.50
|
21.05
|
21.20
|
21.25
|
13.69
|
11,340
|
|
|
9/16/2019
|
+0.30 / +1.42%
|
21.30
|
21.55
|
21.20
|
21.50
|
21.40
|
13.89
|
16,030
|
|
|
9/13/2019
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.10
|
21.20
|
21.27
|
13.69
|
22,000
|
|
|
9/12/2019
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.50
|
21.60
|
21.61
|
13.95
|
32,710
|
|
|
9/11/2019
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.40
|
13.89
|
20,420
|
|
|
9/10/2019
|
0.00 / 0.00%
|
21.50
|
21.65
|
21.10
|
21.50
|
21.54
|
13.89
|
85,300
|
|
|
9/9/2019
|
+0.40 / +1.90%
|
21.10
|
21.60
|
20.70
|
21.50
|
21.09
|
13.89
|
37,840
|
|
|