|
Closing price on 12/26/2022
|
|
| Open |
26.60 |
| High |
27.50 |
| Low |
25.80 |
| Volume |
107,900 |
| Split-adjusted Price |
15.47 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2022
|
-0.10 / -0.39%
|
26.60
|
27.50
|
25.80
|
25.80
|
26.40
|
15.47
|
107,900
|
|
|
12/23/2022
|
-0.05 / -0.19%
|
26.60
|
26.60
|
25.90
|
25.90
|
26.11
|
15.53
|
8,000
|
|
|
12/22/2022
|
+0.05 / +0.19%
|
25.90
|
26.70
|
25.90
|
25.95
|
25.92
|
15.56
|
4,800
|
|
|
12/21/2022
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.90
|
25.90
|
25.94
|
15.53
|
3,400
|
|
|
12/20/2022
|
-0.05 / -0.19%
|
26.05
|
27.45
|
25.90
|
26.00
|
26.50
|
15.59
|
8,300
|
|
|
12/19/2022
|
+0.05 / +0.19%
|
26.00
|
27.50
|
26.00
|
26.05
|
26.12
|
15.62
|
8,600
|
|
|
12/16/2022
|
+0.05 / +0.19%
|
26.10
|
26.70
|
26.00
|
26.00
|
26.35
|
15.59
|
5,400
|
|
|
12/15/2022
|
-0.20 / -0.76%
|
26.10
|
26.15
|
25.95
|
25.95
|
26.06
|
15.56
|
9,800
|
|
|
12/14/2022
|
+0.10 / +0.38%
|
25.80
|
26.15
|
25.80
|
26.15
|
26.01
|
15.68
|
6,000
|
|
|
12/13/2022
|
-0.05 / -0.19%
|
26.10
|
26.25
|
26.00
|
26.05
|
26.07
|
15.62
|
58,100
|
|
|
12/12/2022
|
+0.30 / +1.16%
|
26.20
|
27.25
|
26.00
|
26.10
|
26.24
|
15.65
|
48,200
|
|
|
12/9/2022
|
+0.80 / +3.20%
|
26.20
|
26.30
|
25.05
|
25.80
|
25.91
|
15.47
|
45,200
|
|
|
12/8/2022
|
-1.15 / -4.40%
|
27.45
|
27.45
|
25.00
|
25.00
|
25.65
|
14.99
|
142,900
|
|
|
12/7/2022
|
-0.10 / -0.38%
|
28.00
|
28.00
|
26.10
|
26.15
|
26.48
|
15.68
|
1,900
|
|
|
12/6/2022
|
-0.65 / -2.42%
|
26.20
|
27.40
|
26.15
|
26.25
|
26.69
|
15.74
|
49,900
|
|
|
12/5/2022
|
+0.80 / +3.07%
|
26.10
|
26.90
|
26.00
|
26.90
|
26.17
|
16.13
|
13,900
|
|
|
12/2/2022
|
+0.10 / +0.38%
|
26.00
|
26.40
|
25.55
|
26.10
|
25.90
|
15.65
|
5,100
|
|
|
12/1/2022
|
0.00 / 0.00%
|
26.00
|
27.50
|
26.00
|
26.00
|
26.50
|
15.59
|
10,100
|
|
|
11/30/2022
|
0.00 / 0.00%
|
26.20
|
27.50
|
26.00
|
26.00
|
26.38
|
15.59
|
6,800
|
|
|
11/29/2022
|
+1.05 / +4.21%
|
24.50
|
26.00
|
24.50
|
26.00
|
24.78
|
15.59
|
39,200
|
|
|
11/28/2022
|
-0.25 / -0.99%
|
23.55
|
26.40
|
23.55
|
24.95
|
25.03
|
14.96
|
5,700
|
|
|
11/25/2022
|
0.00 / 0.00%
|
26.50
|
26.80
|
25.20
|
25.20
|
26.56
|
15.11
|
800
|
|
|
11/24/2022
|
-0.60 / -2.33%
|
26.20
|
27.60
|
24.00
|
25.20
|
24.56
|
15.11
|
9,700
|
|
|
11/23/2022
|
0.00 / 0.00%
|
25.80
|
25.85
|
25.80
|
25.80
|
25.80
|
15.47
|
61,200
|
|
|
11/22/2022
|
-0.30 / -1.15%
|
26.10
|
26.10
|
25.70
|
25.80
|
25.95
|
15.47
|
58,900
|
|
|
11/21/2022
|
0.00 / 0.00%
|
26.10
|
27.80
|
26.10
|
26.10
|
26.10
|
15.65
|
55,500
|
|
|
11/18/2022
|
-0.90 / -3.33%
|
28.00
|
28.00
|
26.10
|
26.10
|
26.21
|
15.65
|
50,200
|
|
|
11/17/2022
|
-0.85 / -3.05%
|
28.90
|
29.50
|
27.00
|
27.00
|
28.67
|
16.19
|
52,300
|
|
|
11/16/2022
|
+1.60 / +6.10%
|
25.10
|
27.85
|
25.10
|
27.85
|
27.44
|
16.70
|
4,400
|
|
|
11/15/2022
|
-1.45 / -5.23%
|
27.60
|
29.50
|
25.90
|
26.25
|
27.25
|
15.74
|
4,300
|
|
|