|
Closing price on 10/18/2022
|
|
| Open |
33.15 |
| High |
34.00 |
| Low |
33.15 |
| Volume |
13,300 |
| Split-adjusted Price |
20.39 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.85 / +2.56%
|
33.15
|
34.00
|
33.15
|
34.00
|
33.92
|
20.39
|
13,300
|
|
|
10/17/2022
|
-1.35 / -3.91%
|
33.10
|
35.00
|
33.10
|
33.15
|
33.30
|
19.88
|
12,000
|
|
|
10/14/2022
|
+2.25 / +6.98%
|
32.45
|
34.50
|
32.25
|
34.50
|
33.68
|
20.69
|
7,600
|
|
|
10/13/2022
|
-0.75 / -2.27%
|
30.90
|
34.10
|
30.90
|
32.25
|
31.66
|
19.34
|
1,900
|
|
|
10/12/2022
|
-1.15 / -3.37%
|
31.80
|
33.00
|
31.80
|
33.00
|
32.24
|
19.79
|
12,000
|
|
|
10/11/2022
|
-2.55 / -6.95%
|
36.50
|
36.50
|
34.15
|
34.15
|
34.58
|
20.48
|
7,700
|
|
|
10/10/2022
|
-2.70 / -6.85%
|
36.80
|
39.30
|
36.70
|
36.70
|
37.06
|
22.01
|
19,600
|
|
|
10/7/2022
|
-0.55 / -1.38%
|
37.50
|
39.40
|
37.50
|
39.40
|
37.82
|
23.63
|
600
|
|
|
10/6/2022
|
-2.85 / -6.66%
|
42.85
|
42.85
|
39.90
|
39.95
|
40.37
|
23.96
|
7,100
|
|
|
10/5/2022
|
+2.80 / +7.00%
|
40.00
|
42.80
|
39.00
|
42.80
|
40.11
|
25.67
|
16,200
|
|
|
10/4/2022
|
-0.60 / -1.48%
|
38.00
|
40.00
|
38.00
|
40.00
|
38.56
|
23.99
|
19,200
|
|
|
10/3/2022
|
0.00 / 0.00%
|
40.05
|
40.60
|
38.70
|
40.60
|
39.44
|
24.35
|
12,600
|
|
|
9/30/2022
|
0.00 / 0.00%
|
40.00
|
40.60
|
40.00
|
40.60
|
40.19
|
24.35
|
3,500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.45
|
40.60
|
40.58
|
24.35
|
8,300
|
|
|
9/28/2022
|
+0.20 / +0.50%
|
40.60
|
42.00
|
40.60
|
40.60
|
40.91
|
24.35
|
2,600
|
|
|
9/27/2022
|
-0.40 / -0.98%
|
40.80
|
43.50
|
40.00
|
40.40
|
42.45
|
24.23
|
34,200
|
|
|
9/26/2022
|
-1.00 / -2.39%
|
40.00
|
40.80
|
40.00
|
40.80
|
40.24
|
24.47
|
3,800
|
|
|
9/23/2022
|
-0.20 / -0.48%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
25.07
|
2,200
|
|
|
9/22/2022
|
+0.70 / +1.69%
|
41.30
|
42.00
|
40.80
|
42.00
|
41.67
|
25.19
|
43,900
|
|
|
9/21/2022
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.25
|
41.30
|
41.44
|
24.77
|
7,500
|
|
|
9/20/2022
|
+0.70 / +1.72%
|
40.70
|
43.00
|
40.70
|
41.30
|
42.39
|
24.77
|
31,300
|
|
|
9/19/2022
|
-2.90 / -6.67%
|
43.50
|
43.50
|
40.60
|
40.60
|
41.31
|
24.35
|
6,600
|
|
|
9/16/2022
|
+1.50 / +3.57%
|
42.00
|
43.50
|
42.00
|
43.50
|
42.11
|
26.09
|
10,300
|
|
|
9/15/2022
|
-0.70 / -1.64%
|
43.50
|
43.50
|
42.00
|
42.00
|
42.38
|
25.19
|
42,600
|
|
|
9/14/2022
|
-1.25 / -2.84%
|
42.20
|
44.00
|
42.20
|
42.70
|
43.88
|
25.61
|
5,400
|
|
|
9/13/2022
|
+0.45 / +1.03%
|
44.00
|
44.00
|
42.60
|
43.95
|
43.28
|
26.36
|
14,200
|
|
|
9/12/2022
|
-0.10 / -0.23%
|
43.60
|
43.60
|
42.00
|
43.50
|
42.64
|
26.09
|
15,700
|
|
|
9/9/2022
|
-0.40 / -0.91%
|
44.00
|
44.00
|
43.50
|
43.60
|
43.61
|
26.15
|
4,000
|
|
|
9/8/2022
|
-0.90 / -2.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
26.39
|
1,000
|
|
|
9/7/2022
|
+0.20 / +0.45%
|
43.00
|
45.30
|
43.00
|
44.90
|
44.97
|
26.93
|
62,400
|
|
|