|
Closing price on 10/4/2018
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
18.00 |
| Volume |
83,950 |
| Split-adjusted Price |
9.90 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
+0.05 / +0.28%
|
18.20
|
18.40
|
18.00
|
18.05
|
18.08
|
9.90
|
83,950
|
|
|
10/3/2018
|
+0.30 / +1.69%
|
17.90
|
18.20
|
17.90
|
18.00
|
17.97
|
9.88
|
25,160
|
|
|
10/2/2018
|
-0.30 / -1.67%
|
17.40
|
19.00
|
17.40
|
17.70
|
18.17
|
9.71
|
62,900
|
|
|
10/1/2018
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.40
|
18.00
|
17.86
|
9.88
|
94,280
|
|
|
9/28/2018
|
-0.80 / -4.21%
|
19.05
|
19.10
|
17.70
|
18.20
|
18.34
|
9.99
|
89,040
|
|
|
9/27/2018
|
+0.85 / +4.68%
|
18.20
|
19.00
|
18.20
|
19.00
|
18.73
|
10.42
|
62,620
|
|
|
9/26/2018
|
+1.15 / +6.76%
|
17.00
|
18.15
|
17.00
|
18.15
|
17.93
|
9.96
|
146,150
|
|
|
9/25/2018
|
+0.70 / +4.29%
|
16.30
|
17.35
|
16.10
|
17.00
|
16.76
|
9.33
|
188,050
|
|
|
9/24/2018
|
-0.35 / -2.10%
|
16.40
|
16.60
|
16.00
|
16.30
|
16.28
|
8.94
|
72,660
|
|
|
9/21/2018
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.40
|
16.65
|
16.63
|
9.13
|
100,790
|
|
|
9/20/2018
|
+1.05 / +6.73%
|
16.65
|
16.65
|
16.60
|
16.65
|
16.65
|
9.13
|
500,300
|
|
|
9/19/2018
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.45
|
15.60
|
15.60
|
8.56
|
280,860
|
|
|
9/18/2018
|
+0.90 / +6.57%
|
13.70
|
14.65
|
13.60
|
14.60
|
14.40
|
8.01
|
87,100
|
|
|
9/17/2018
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.77
|
7.52
|
16,770
|
|
|
9/14/2018
|
-0.40 / -2.80%
|
13.30
|
14.25
|
13.30
|
13.90
|
13.82
|
7.63
|
31,910
|
|
|
9/13/2018
|
-0.40 / -2.72%
|
14.60
|
14.60
|
13.80
|
14.30
|
14.17
|
7.85
|
26,320
|
|
|
9/12/2018
|
+0.05 / +0.34%
|
14.75
|
15.10
|
14.60
|
14.70
|
14.90
|
8.07
|
70,560
|
|
|
9/11/2018
|
+0.85 / +6.16%
|
13.80
|
14.75
|
13.70
|
14.65
|
14.06
|
8.04
|
74,380
|
|
|
9/10/2018
|
+0.55 / +4.15%
|
13.25
|
13.95
|
13.25
|
13.80
|
13.67
|
7.57
|
107,220
|
|
|
9/7/2018
|
0.00 / 0.00%
|
13.05
|
13.30
|
13.05
|
13.25
|
13.26
|
7.27
|
24,430
|
|
|
9/6/2018
|
-0.15 / -1.12%
|
13.20
|
13.35
|
13.00
|
13.25
|
13.14
|
7.27
|
24,040
|
|
|
9/5/2018
|
-0.05 / -0.37%
|
13.60
|
13.60
|
13.00
|
13.40
|
13.18
|
7.35
|
7,510
|
|
|
9/4/2018
|
-0.05 / -0.37%
|
13.90
|
13.90
|
13.15
|
13.45
|
13.25
|
7.38
|
10,940
|
|
|
8/31/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.31
|
7.41
|
22,470
|
|
|
8/30/2018
|
-0.40 / -2.88%
|
13.60
|
13.85
|
13.20
|
13.50
|
13.49
|
7.41
|
32,100
|
|
|
8/29/2018
|
+0.05 / +0.36%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.85
|
7.63
|
6,930
|
|
|
8/28/2018
|
-0.30 / -2.12%
|
14.00
|
14.00
|
13.60
|
13.85
|
13.67
|
7.60
|
26,400
|
|
|
8/27/2018
|
-0.10 / -0.70%
|
14.40
|
14.85
|
13.90
|
14.15
|
13.90
|
7.76
|
9,280
|
|
|
8/24/2018
|
+0.25 / +1.79%
|
14.00
|
14.25
|
13.90
|
14.25
|
14.02
|
7.82
|
16,620
|
|
|
8/23/2018
|
-0.25 / -1.75%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.18
|
7.68
|
143,910
|
|
|