|
Closing price on 12/19/2025
|
|
| Open |
16.75 |
| High |
16.75 |
| Low |
16.00 |
| Volume |
7,700 |
| Split-adjusted Price |
15.23 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.00
|
16.75
|
16.57
|
15.23
|
7,700
|
|
|
12/18/2025
|
0.00 / 0.00%
|
16.50
|
16.75
|
16.50
|
16.75
|
16.51
|
15.23
|
12,500
|
|
|
12/17/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
15.23
|
0
|
|
|
12/16/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.60
|
16.75
|
16.72
|
15.23
|
9,600
|
|
|
12/15/2025
|
-0.10 / -0.59%
|
16.00
|
16.80
|
16.00
|
16.75
|
16.15
|
15.23
|
4,200
|
|
|
12/12/2025
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.85
|
16.51
|
15.32
|
5,400
|
|
|
12/11/2025
|
+0.20 / +1.20%
|
16.65
|
16.85
|
16.60
|
16.85
|
16.64
|
15.32
|
1,800
|
|
|
12/10/2025
|
-0.15 / -0.89%
|
16.80
|
16.80
|
16.65
|
16.65
|
16.80
|
15.14
|
14,100
|
|
|
12/9/2025
|
+0.05 / +0.30%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.58
|
15.27
|
2,400
|
|
|
12/8/2025
|
-0.05 / -0.30%
|
16.50
|
16.75
|
16.50
|
16.75
|
16.54
|
15.23
|
2,600
|
|
|
12/5/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.75
|
15.27
|
10,500
|
|
|
12/4/2025
|
+0.25 / +1.51%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.66
|
15.27
|
22,000
|
|
|
12/3/2025
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.55
|
16.55
|
16.60
|
15.05
|
3,900
|
|
|
12/2/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.30
|
16.60
|
16.56
|
15.09
|
9,300
|
|
|
12/1/2025
|
-0.30 / -1.78%
|
16.35
|
16.60
|
16.35
|
16.60
|
16.57
|
15.09
|
10,500
|
|
|
11/28/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.36
|
10,800
|
|
|
11/27/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.76
|
15.36
|
9,800
|
|
|
11/26/2025
|
+0.05 / +0.30%
|
16.75
|
16.85
|
16.75
|
16.80
|
16.79
|
15.27
|
2,100
|
|
|
11/25/2025
|
-0.10 / -0.59%
|
16.65
|
16.85
|
16.60
|
16.75
|
16.68
|
15.23
|
2,300
|
|
|
11/24/2025
|
-0.10 / -0.59%
|
16.60
|
16.95
|
16.55
|
16.85
|
16.73
|
15.32
|
4,900
|
|
|
11/21/2025
|
+0.15 / +0.89%
|
16.55
|
16.95
|
16.55
|
16.95
|
16.67
|
15.41
|
18,900
|
|
|
11/20/2025
|
-0.15 / -0.88%
|
16.95
|
16.95
|
16.75
|
16.80
|
16.89
|
15.27
|
14,500
|
|
|
11/19/2025
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.80
|
16.95
|
16.95
|
15.41
|
28,400
|
|
|
11/18/2025
|
-0.05 / -0.29%
|
16.90
|
17.05
|
15.85
|
16.95
|
16.73
|
15.41
|
19,700
|
|
|
11/17/2025
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.80
|
15.45
|
20,100
|
|
|
11/14/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.83
|
15.36
|
10,200
|
|
|
11/13/2025
|
0.00 / 0.00%
|
16.45
|
16.90
|
16.45
|
16.90
|
16.70
|
15.36
|
10,100
|
|
|
11/12/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.40
|
16.90
|
16.57
|
15.36
|
40,300
|
|
|
11/11/2025
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.73
|
15.36
|
6,300
|
|
|
11/10/2025
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.68
|
15.36
|
7,100
|
|
|