|
Closing price on 11/13/2023
|
|
| Open |
26.80 |
| High |
27.25 |
| Low |
26.80 |
| Volume |
93,100 |
| Split-adjusted Price |
18.62 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2023
|
-0.55 / -2.00%
|
26.80
|
27.25
|
26.80
|
27.00
|
27.02
|
18.62
|
93,100
|
|
|
11/10/2023
|
+1.05 / +3.96%
|
26.50
|
27.55
|
26.50
|
27.55
|
26.66
|
19.00
|
12,800
|
|
|
11/9/2023
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.50
|
26.50
|
26.67
|
18.28
|
27,600
|
|
|
11/8/2023
|
0.00 / 0.00%
|
25.90
|
26.50
|
25.90
|
26.50
|
26.45
|
18.28
|
23,800
|
|
|
11/7/2023
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.68
|
18.28
|
4,800
|
|
|
11/6/2023
|
+0.30 / +1.13%
|
25.85
|
26.85
|
25.85
|
26.80
|
26.12
|
18.48
|
15,300
|
|
|
11/3/2023
|
+0.90 / +3.52%
|
27.00
|
27.00
|
25.80
|
26.50
|
26.68
|
18.28
|
10,400
|
|
|
11/2/2023
|
+1.50 / +6.22%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.49
|
17.66
|
18,500
|
|
|
11/1/2023
|
-0.80 / -3.21%
|
24.75
|
25.90
|
24.00
|
24.10
|
24.71
|
16.62
|
24,300
|
|
|
10/31/2023
|
-0.90 / -3.49%
|
25.80
|
25.80
|
24.90
|
24.90
|
25.50
|
17.17
|
15,200
|
|
|
10/30/2023
|
-0.60 / -2.27%
|
26.95
|
26.95
|
25.80
|
25.80
|
26.00
|
17.79
|
14,700
|
|
|
10/27/2023
|
-0.60 / -2.22%
|
27.90
|
27.90
|
26.40
|
26.40
|
26.92
|
18.21
|
8,200
|
|
|
10/26/2023
|
-1.20 / -4.26%
|
28.00
|
28.00
|
26.25
|
27.00
|
26.38
|
18.62
|
67,400
|
|
|
10/25/2023
|
-0.15 / -0.53%
|
28.35
|
28.50
|
28.20
|
28.20
|
28.42
|
19.45
|
7,000
|
|
|
10/24/2023
|
-0.05 / -0.18%
|
28.40
|
28.85
|
27.45
|
28.35
|
27.72
|
19.55
|
92,000
|
|
|
10/23/2023
|
-0.35 / -1.22%
|
28.00
|
28.75
|
27.80
|
28.40
|
28.13
|
19.59
|
10,600
|
|
|
10/20/2023
|
-0.65 / -2.21%
|
28.60
|
28.85
|
28.00
|
28.75
|
28.44
|
19.83
|
21,600
|
|
|
10/19/2023
|
-1.40 / -4.55%
|
30.80
|
30.80
|
29.30
|
29.40
|
29.79
|
20.28
|
22,600
|
|
|
10/18/2023
|
-0.70 / -2.22%
|
30.30
|
31.70
|
30.30
|
30.80
|
30.91
|
21.24
|
22,300
|
|
|
10/17/2023
|
-0.50 / -1.56%
|
32.40
|
32.40
|
31.50
|
31.50
|
31.76
|
21.72
|
7,800
|
|
|
10/16/2023
|
-0.35 / -1.08%
|
32.35
|
32.35
|
31.75
|
32.00
|
31.86
|
22.07
|
14,200
|
|
|
10/13/2023
|
-0.30 / -0.92%
|
31.90
|
32.60
|
31.90
|
32.35
|
32.34
|
22.31
|
11,900
|
|
|
10/12/2023
|
-0.15 / -0.46%
|
32.00
|
32.80
|
31.50
|
32.65
|
32.13
|
22.52
|
9,600
|
|
|
10/11/2023
|
+0.50 / +1.55%
|
32.30
|
32.95
|
31.80
|
32.80
|
32.56
|
22.62
|
23,700
|
|
|
10/10/2023
|
+0.20 / +0.62%
|
32.10
|
32.85
|
32.00
|
32.30
|
32.14
|
22.28
|
40,100
|
|
|
10/9/2023
|
+0.10 / +0.31%
|
32.00
|
32.15
|
31.25
|
32.10
|
31.97
|
22.14
|
14,300
|
|
|
10/6/2023
|
0.00 / 0.00%
|
31.95
|
32.10
|
31.60
|
32.00
|
31.92
|
22.07
|
125,300
|
|
|
10/5/2023
|
-0.05 / -0.16%
|
33.30
|
33.30
|
32.00
|
32.00
|
32.05
|
22.07
|
24,300
|
|
|
10/4/2023
|
0.00 / 0.00%
|
34.20
|
34.20
|
31.20
|
32.05
|
33.26
|
22.10
|
21,500
|
|
|
10/3/2023
|
-1.35 / -4.04%
|
32.30
|
33.35
|
32.00
|
32.05
|
32.40
|
22.10
|
33,300
|
|
|