|
Closing price on 10/3/2025
|
|
| Open |
25.20 |
| High |
25.40 |
| Low |
24.75 |
| Volume |
27,400 |
| Split-adjusted Price |
17.10 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2025
|
-0.20 / -0.80%
|
25.20
|
25.40
|
24.75
|
24.80
|
24.89
|
17.10
|
27,400
|
|
|
10/2/2025
|
-0.15 / -0.60%
|
25.20
|
25.60
|
25.00
|
25.00
|
25.17
|
17.24
|
27,400
|
|
|
10/1/2025
|
-0.25 / -0.98%
|
25.40
|
25.40
|
24.05
|
25.15
|
25.03
|
17.34
|
58,200
|
|
|
9/30/2025
|
+0.10 / +0.40%
|
25.95
|
25.95
|
25.10
|
25.40
|
25.36
|
17.52
|
48,500
|
|
|
9/29/2025
|
-0.60 / -2.32%
|
25.60
|
26.20
|
25.10
|
25.30
|
25.37
|
17.45
|
57,400
|
|
|
9/26/2025
|
0.00 / 0.00%
|
25.70
|
26.10
|
25.70
|
25.90
|
25.86
|
17.86
|
18,200
|
|
|
9/25/2025
|
-0.20 / -0.77%
|
26.25
|
26.25
|
25.70
|
25.90
|
26.06
|
17.86
|
42,300
|
|
|
9/24/2025
|
+0.15 / +0.58%
|
26.30
|
26.30
|
26.00
|
26.10
|
26.10
|
18.00
|
95,900
|
|
|
9/23/2025
|
+0.70 / +2.77%
|
25.60
|
26.05
|
25.60
|
25.95
|
25.90
|
17.90
|
128,400
|
|
|
9/22/2025
|
-0.05 / -0.20%
|
25.30
|
25.40
|
25.00
|
25.25
|
25.22
|
17.41
|
54,400
|
|
|
9/19/2025
|
-0.30 / -1.17%
|
25.65
|
25.70
|
25.30
|
25.30
|
25.43
|
17.45
|
92,100
|
|
|
9/18/2025
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.55
|
25.60
|
25.65
|
17.66
|
40,300
|
|
|
9/17/2025
|
-0.40 / -1.52%
|
26.40
|
26.40
|
25.75
|
26.00
|
26.11
|
17.93
|
40,500
|
|
|
9/16/2025
|
+0.95 / +3.73%
|
25.50
|
26.45
|
25.30
|
26.40
|
25.96
|
18.21
|
109,400
|
|
|
9/15/2025
|
-0.05 / -0.20%
|
25.45
|
25.45
|
25.25
|
25.45
|
25.37
|
17.55
|
21,700
|
|
|
9/12/2025
|
-0.05 / -0.20%
|
25.55
|
25.60
|
25.25
|
25.50
|
25.40
|
17.59
|
22,400
|
|
|
9/11/2025
|
-0.15 / -0.58%
|
25.65
|
25.65
|
24.95
|
25.55
|
25.22
|
17.62
|
35,700
|
|
|
9/10/2025
|
+0.20 / +0.78%
|
25.35
|
25.70
|
25.30
|
25.70
|
25.39
|
17.72
|
16,800
|
|
|
9/9/2025
|
+0.05 / +0.20%
|
25.45
|
25.55
|
25.10
|
25.50
|
25.38
|
17.59
|
45,100
|
|
|
9/8/2025
|
-0.35 / -1.36%
|
25.65
|
25.80
|
25.30
|
25.45
|
25.56
|
17.55
|
68,700
|
|
|
9/5/2025
|
+0.35 / +1.38%
|
25.50
|
26.30
|
25.35
|
25.80
|
25.81
|
17.79
|
91,800
|
|
|
9/4/2025
|
-0.25 / -0.97%
|
25.70
|
25.70
|
25.40
|
25.45
|
25.55
|
17.55
|
25,000
|
|
|
9/3/2025
|
+0.20 / +0.78%
|
25.50
|
25.70
|
25.10
|
25.70
|
25.40
|
17.72
|
60,600
|
|
|
8/29/2025
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.61
|
17.59
|
33,700
|
|
|
8/28/2025
|
-0.25 / -0.96%
|
26.10
|
26.20
|
25.50
|
25.80
|
25.88
|
17.79
|
40,700
|
|
|
8/27/2025
|
+0.95 / +3.78%
|
25.50
|
26.50
|
25.40
|
26.05
|
26.01
|
17.97
|
116,500
|
|
|
8/26/2025
|
+0.80 / +3.29%
|
24.35
|
25.40
|
24.35
|
25.10
|
24.94
|
17.31
|
61,400
|
|
|
8/25/2025
|
-0.20 / -0.82%
|
24.10
|
24.35
|
24.10
|
24.30
|
24.24
|
16.76
|
13,900
|
|
|
8/22/2025
|
+0.20 / +0.82%
|
24.30
|
24.55
|
24.05
|
24.50
|
24.26
|
16.90
|
48,000
|
|
|
8/21/2025
|
-0.25 / -1.02%
|
24.40
|
24.40
|
24.20
|
24.30
|
24.28
|
16.76
|
18,200
|
|
|