|
Closing price on 11/6/2019
|
|
| Open |
18.85 |
| High |
18.85 |
| Low |
18.30 |
| Volume |
22,020 |
| Split-adjusted Price |
11.92 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2019
|
+1.25 / +6.67%
|
19.00
|
20.00
|
18.75
|
20.00
|
19.47
|
12.92
|
119,190
|
|
|
10/11/2019
|
+0.35 / +1.90%
|
18.80
|
18.90
|
18.60
|
18.75
|
18.74
|
12.11
|
12,970
|
|
|
10/10/2019
|
-0.35 / -1.87%
|
18.75
|
18.80
|
18.20
|
18.40
|
18.38
|
11.88
|
74,010
|
|
|
10/9/2019
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.75
|
18.75
|
18.79
|
12.11
|
32,990
|
|
|
10/8/2019
|
-0.15 / -0.79%
|
18.60
|
19.05
|
18.60
|
18.75
|
18.76
|
12.11
|
27,350
|
|
|
10/7/2019
|
-0.15 / -0.79%
|
18.80
|
19.40
|
18.80
|
18.90
|
19.03
|
12.21
|
12,190
|
|
|
10/4/2019
|
+0.55 / +2.97%
|
18.75
|
19.45
|
18.60
|
19.05
|
19.03
|
12.30
|
54,590
|
|
|
10/3/2019
|
-0.05 / -0.27%
|
18.15
|
18.60
|
18.15
|
18.50
|
18.29
|
11.95
|
40,130
|
|
|
10/2/2019
|
-0.60 / -3.13%
|
19.15
|
19.15
|
18.40
|
18.55
|
18.78
|
11.98
|
139,220
|
|
|
10/1/2019
|
+0.15 / +0.79%
|
19.20
|
19.45
|
19.15
|
19.15
|
19.28
|
12.37
|
13,020
|
|
|
9/30/2019
|
-0.90 / -4.52%
|
19.90
|
20.20
|
19.00
|
19.00
|
19.65
|
12.27
|
76,550
|
|
|
9/27/2019
|
-0.45 / -2.21%
|
20.55
|
20.55
|
19.50
|
19.90
|
20.01
|
12.85
|
129,260
|
|
|
9/26/2019
|
+0.15 / +0.74%
|
20.30
|
20.75
|
20.20
|
20.35
|
20.51
|
13.14
|
21,260
|
|
|