|
Closing price on 11/25/2019
|
|
| Open |
17.15 |
| High |
18.75 |
| Low |
17.15 |
| Volume |
4,860 |
| Split-adjusted Price |
11.82 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
-0.10 / -0.54%
|
17.15
|
18.75
|
17.15
|
18.30
|
18.31
|
11.82
|
4,860
|
|
|
11/22/2019
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.46
|
11.88
|
15,600
|
|
|
11/21/2019
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.38
|
11.95
|
4,290
|
|
|
11/20/2019
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.30
|
18.50
|
18.32
|
11.95
|
11,300
|
|
|
11/19/2019
|
-0.05 / -0.27%
|
18.25
|
18.35
|
18.20
|
18.30
|
18.27
|
11.82
|
29,280
|
|
|
11/18/2019
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.20
|
18.35
|
18.33
|
11.85
|
10,640
|
|
|
11/15/2019
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.00
|
18.35
|
18.11
|
11.85
|
16,010
|
|
|
11/14/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.35
|
18.32
|
11.85
|
11,080
|
|
|
11/13/2019
|
+0.30 / +1.66%
|
18.00
|
18.40
|
18.00
|
18.35
|
18.25
|
11.85
|
17,210
|
|
|
11/12/2019
|
-0.25 / -1.37%
|
18.20
|
18.20
|
18.00
|
18.05
|
18.01
|
11.66
|
23,760
|
|
|
11/11/2019
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.38
|
11.82
|
28,950
|
|
|
11/8/2019
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.53
|
12.01
|
13,920
|
|
|
11/7/2019
|
+0.15 / +0.81%
|
18.45
|
18.60
|
18.30
|
18.60
|
18.40
|
12.01
|
19,400
|
|
|
11/6/2019
|
-0.20 / -1.07%
|
18.85
|
18.85
|
18.30
|
18.45
|
18.48
|
11.92
|
22,020
|
|
|
11/5/2019
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.30
|
18.65
|
18.52
|
12.05
|
11,070
|
|
|
11/4/2019
|
-0.45 / -2.36%
|
19.30
|
19.30
|
18.65
|
18.65
|
18.94
|
12.05
|
53,220
|
|
|
11/1/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
19.10
|
19.00
|
12.34
|
29,470
|
|
|
10/31/2019
|
-0.20 / -1.04%
|
19.35
|
19.40
|
19.05
|
19.10
|
19.31
|
12.34
|
6,630
|
|
|
10/30/2019
|
+0.30 / +1.58%
|
19.25
|
19.30
|
19.00
|
19.30
|
19.28
|
12.47
|
81,110
|
|
|
10/29/2019
|
-0.15 / -0.78%
|
19.15
|
19.30
|
19.00
|
19.00
|
19.22
|
12.27
|
14,310
|
|
|
10/28/2019
|
-0.15 / -0.78%
|
19.35
|
19.40
|
19.15
|
19.15
|
19.26
|
12.37
|
11,750
|
|
|
10/25/2019
|
-0.10 / -0.52%
|
18.80
|
19.35
|
18.80
|
19.30
|
19.10
|
12.47
|
13,040
|
|
|
10/24/2019
|
-0.05 / -0.26%
|
19.45
|
19.50
|
19.30
|
19.40
|
19.42
|
12.53
|
17,660
|
|
|
10/23/2019
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.15
|
19.45
|
19.49
|
12.56
|
80,260
|
|
|
10/22/2019
|
-0.15 / -0.77%
|
19.85
|
19.85
|
19.35
|
19.35
|
19.55
|
12.50
|
25,120
|
|
|
10/21/2019
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.62
|
12.60
|
23,500
|
|
|
10/18/2019
|
-0.40 / -2.00%
|
19.50
|
19.95
|
19.50
|
19.60
|
19.77
|
12.66
|
15,380
|
|
|
10/17/2019
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.35
|
20.00
|
19.81
|
12.92
|
26,860
|
|
|
10/16/2019
|
-0.05 / -0.26%
|
19.90
|
19.90
|
19.30
|
19.40
|
19.53
|
12.53
|
15,620
|
|
|
10/15/2019
|
-0.55 / -2.75%
|
19.80
|
19.80
|
19.30
|
19.45
|
19.55
|
12.56
|
21,280
|
|
|