|
Closing price on 11/13/2025
|
|
| Open |
16.45 |
| High |
16.90 |
| Low |
16.45 |
| Volume |
10,100 |
| Split-adjusted Price |
16.90 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2025
|
0.00 / 0.00%
|
16.45
|
16.90
|
16.45
|
16.90
|
16.70
|
16.90
|
10,100
|
|
|
11/12/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.40
|
16.90
|
16.57
|
16.90
|
40,300
|
|
|
11/11/2025
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.73
|
16.90
|
6,300
|
|
|
11/10/2025
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.68
|
16.90
|
7,100
|
|
|
11/7/2025
|
+0.10 / +0.59%
|
16.95
|
17.00
|
16.80
|
17.00
|
16.83
|
17.00
|
18,000
|
|
|
11/6/2025
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.65
|
16.90
|
16.81
|
16.90
|
27,300
|
|
|
11/5/2025
|
-0.20 / -1.18%
|
17.00
|
17.45
|
16.80
|
16.80
|
17.08
|
16.80
|
15,400
|
|
|
11/4/2025
|
-0.45 / -2.58%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.02
|
17.00
|
10,100
|
|
|
11/3/2025
|
+0.15 / +0.87%
|
17.05
|
17.45
|
17.00
|
17.45
|
17.23
|
17.45
|
11,900
|
|
|
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
|
|
|