|
Closing price on 11/17/2022
|
|
| Open |
28.90 |
| High |
29.50 |
| Low |
27.00 |
| Volume |
52,300 |
| Split-adjusted Price |
23.48 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
-0.85 / -3.05%
|
28.90
|
29.50
|
27.00
|
27.00
|
28.67
|
23.48
|
52,300
|
|
|
11/16/2022
|
+1.60 / +6.10%
|
25.10
|
27.85
|
25.10
|
27.85
|
27.44
|
24.22
|
4,400
|
|
|
11/15/2022
|
-1.45 / -5.23%
|
27.60
|
29.50
|
25.90
|
26.25
|
27.25
|
22.83
|
4,300
|
|
|
11/14/2022
|
+1.70 / +6.54%
|
26.00
|
27.80
|
26.00
|
27.70
|
27.00
|
24.09
|
21,700
|
|
|
11/11/2022
|
+1.05 / +4.21%
|
25.60
|
26.00
|
25.00
|
26.00
|
25.50
|
22.61
|
13,500
|
|
|
11/10/2022
|
-0.10 / -0.40%
|
24.30
|
25.05
|
24.30
|
24.95
|
24.92
|
21.70
|
46,900
|
|
|
11/9/2022
|
-0.95 / -3.65%
|
24.90
|
27.40
|
24.90
|
25.05
|
25.73
|
21.78
|
56,400
|
|
|
11/8/2022
|
-0.05 / -0.19%
|
24.50
|
26.00
|
24.50
|
26.00
|
25.13
|
22.61
|
2,000
|
|
|
11/7/2022
|
-0.75 / -2.80%
|
25.45
|
26.25
|
25.45
|
26.05
|
25.88
|
22.65
|
3,700
|
|
|
11/4/2022
|
-0.60 / -2.19%
|
27.20
|
27.40
|
26.80
|
26.80
|
26.95
|
23.30
|
3,100
|
|
|
11/3/2022
|
-0.15 / -0.54%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.97
|
23.83
|
2,200
|
|
|
11/2/2022
|
0.00 / 0.00%
|
26.05
|
28.20
|
26.05
|
27.55
|
27.68
|
23.96
|
1,200
|
|
|
11/1/2022
|
+0.10 / +0.36%
|
27.45
|
28.50
|
27.45
|
27.55
|
27.63
|
23.96
|
3,100
|
|
|
10/31/2022
|
-0.50 / -1.79%
|
27.95
|
28.20
|
27.40
|
27.45
|
27.63
|
23.87
|
5,800
|
|
|
10/28/2022
|
+0.55 / +2.01%
|
27.60
|
29.30
|
27.60
|
27.95
|
29.03
|
24.30
|
20,500
|
|
|
10/27/2022
|
-1.70 / -5.84%
|
27.80
|
29.10
|
27.10
|
27.40
|
27.27
|
23.83
|
22,400
|
|
|
10/26/2022
|
-1.90 / -6.13%
|
29.25
|
31.20
|
29.10
|
29.10
|
30.32
|
25.30
|
5,200
|
|
|
10/25/2022
|
+0.65 / +2.14%
|
29.95
|
32.40
|
29.00
|
31.00
|
29.84
|
26.96
|
17,900
|
|
|
10/24/2022
|
-1.75 / -5.45%
|
32.10
|
32.10
|
30.00
|
30.35
|
30.06
|
26.39
|
8,800
|
|
|
10/21/2022
|
-1.40 / -4.18%
|
33.50
|
35.50
|
32.10
|
32.10
|
34.26
|
27.91
|
3,100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.00
|
33.50
|
33.23
|
29.13
|
1,100
|
|
|
10/19/2022
|
-0.50 / -1.47%
|
32.10
|
34.95
|
32.10
|
33.50
|
34.28
|
29.13
|
1,700
|
|
|
10/18/2022
|
+0.85 / +2.56%
|
33.15
|
34.00
|
33.15
|
34.00
|
33.92
|
29.57
|
13,300
|
|
|
10/17/2022
|
-1.35 / -3.91%
|
33.10
|
35.00
|
33.10
|
33.15
|
33.30
|
28.83
|
12,000
|
|
|
10/14/2022
|
+2.25 / +6.98%
|
32.45
|
34.50
|
32.25
|
34.50
|
33.68
|
30.00
|
7,600
|
|
|
10/13/2022
|
-0.75 / -2.27%
|
30.90
|
34.10
|
30.90
|
32.25
|
31.66
|
28.04
|
1,900
|
|
|
10/12/2022
|
-1.15 / -3.37%
|
31.80
|
33.00
|
31.80
|
33.00
|
32.24
|
28.70
|
12,000
|
|
|
10/11/2022
|
-2.55 / -6.95%
|
36.50
|
36.50
|
34.15
|
34.15
|
34.58
|
29.70
|
7,700
|
|
|
10/10/2022
|
-2.70 / -6.85%
|
36.80
|
39.30
|
36.70
|
36.70
|
37.06
|
31.91
|
19,600
|
|
|
10/7/2022
|
-0.55 / -1.38%
|
37.50
|
39.40
|
37.50
|
39.40
|
37.82
|
34.26
|
600
|
|
|