|
Closing price on 10/31/2025
|
|
| Open |
17.30 |
| High |
17.65 |
| Low |
16.80 |
| Volume |
35,100 |
| Split-adjusted Price |
17.30 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-0.35 / -1.98%
|
17.30
|
17.65
|
16.80
|
17.30
|
17.32
|
17.30
|
35,100
|
|
|
10/30/2025
|
+0.20 / +1.15%
|
17.70
|
17.70
|
16.65
|
17.65
|
17.48
|
17.65
|
32,800
|
|
|
10/29/2025
|
+0.80 / +3.27%
|
24.90
|
25.30
|
24.75
|
25.30
|
25.04
|
17.45
|
83,600
|
|
|
10/28/2025
|
-0.10 / -0.41%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.56
|
16.90
|
38,700
|
|
|
10/27/2025
|
-0.15 / -0.61%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.94
|
16.97
|
22,100
|
|
|
10/24/2025
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.45
|
24.75
|
24.56
|
17.07
|
25,200
|
|
|
10/23/2025
|
+0.05 / +0.20%
|
24.90
|
25.00
|
24.50
|
24.95
|
24.65
|
17.21
|
32,400
|
|
|
10/22/2025
|
0.00 / 0.00%
|
24.50
|
25.05
|
24.50
|
24.90
|
24.88
|
17.17
|
8,400
|
|
|
10/21/2025
|
+0.80 / +3.32%
|
24.05
|
25.10
|
23.50
|
24.90
|
24.37
|
17.17
|
34,900
|
|
|
10/20/2025
|
-1.00 / -3.98%
|
25.10
|
25.10
|
24.10
|
24.10
|
24.80
|
16.62
|
19,700
|
|
|
10/17/2025
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.85
|
25.10
|
25.06
|
17.31
|
9,700
|
|
|
10/16/2025
|
+0.35 / +1.41%
|
25.10
|
25.30
|
25.00
|
25.20
|
25.17
|
17.38
|
28,100
|
|
|
10/15/2025
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.80
|
24.85
|
24.89
|
17.14
|
14,900
|
|
|
10/14/2025
|
-0.05 / -0.20%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.02
|
17.24
|
30,500
|
|
|
10/13/2025
|
0.00 / 0.00%
|
25.05
|
25.05
|
24.95
|
25.05
|
25.02
|
17.28
|
29,800
|
|
|
10/10/2025
|
-0.05 / -0.20%
|
25.05
|
25.10
|
25.00
|
25.05
|
25.05
|
17.28
|
16,500
|
|
|
10/9/2025
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
25.10
|
25.01
|
17.31
|
19,500
|
|
|
10/8/2025
|
+0.30 / +1.21%
|
24.85
|
25.10
|
24.75
|
25.10
|
24.90
|
17.31
|
16,300
|
|
|
10/7/2025
|
-0.25 / -1.00%
|
24.80
|
25.15
|
24.80
|
24.80
|
24.86
|
17.10
|
38,300
|
|
|
10/6/2025
|
+0.25 / +1.01%
|
25.10
|
25.10
|
24.80
|
25.05
|
24.91
|
17.28
|
38,800
|
|
|
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
|
|
|