|
Closing price on 12/3/2018
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.35 |
| Volume |
45,300 |
| Split-adjusted Price |
6.47 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
+0.15 / +0.80%
|
19.00
|
19.00
|
18.35
|
18.80
|
18.61
|
6.47
|
45,300
|
|
|
11/30/2018
|
0.00 / 0.00%
|
18.40
|
18.65
|
18.20
|
18.65
|
18.53
|
6.42
|
115,140
|
|
|
11/29/2018
|
+0.05 / +0.27%
|
18.60
|
18.75
|
18.35
|
18.65
|
18.46
|
6.42
|
57,640
|
|
|
11/28/2018
|
-0.20 / -1.06%
|
18.80
|
19.05
|
18.40
|
18.60
|
18.61
|
6.40
|
33,900
|
|
|
11/27/2018
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.80
|
18.80
|
19.06
|
6.47
|
49,790
|
|
|
11/26/2018
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.43
|
6.64
|
9,060
|
|
|
11/23/2018
|
-0.50 / -2.53%
|
19.80
|
20.20
|
19.30
|
19.30
|
19.64
|
6.64
|
49,530
|
|
|
11/22/2018
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.60
|
19.80
|
19.70
|
6.81
|
94,270
|
|
|
11/21/2018
|
0.00 / 0.00%
|
19.40
|
19.85
|
19.40
|
19.80
|
19.76
|
6.81
|
23,130
|
|
|
11/20/2018
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.40
|
19.80
|
19.53
|
6.81
|
47,520
|
|
|
11/19/2018
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.40
|
19.70
|
19.55
|
6.78
|
65,310
|
|
|
11/16/2018
|
+0.35 / +1.82%
|
18.80
|
19.90
|
18.80
|
19.60
|
19.60
|
6.74
|
89,030
|
|
|
11/15/2018
|
+0.45 / +2.39%
|
18.80
|
19.30
|
18.50
|
19.25
|
18.94
|
6.62
|
22,650
|
|
|
11/14/2018
|
-0.20 / -1.05%
|
19.00
|
19.40
|
18.70
|
18.80
|
18.94
|
6.47
|
61,790
|
|
|
11/13/2018
|
+0.50 / +2.70%
|
18.50
|
19.70
|
18.50
|
19.00
|
19.19
|
6.54
|
178,950
|
|
|
11/12/2018
|
-0.30 / -1.60%
|
18.20
|
18.80
|
18.20
|
18.50
|
18.57
|
6.36
|
62,360
|
|
|
11/9/2018
|
-0.70 / -3.59%
|
19.20
|
19.30
|
18.80
|
18.80
|
19.02
|
6.47
|
92,510
|
|
|
11/8/2018
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.25
|
19.50
|
19.44
|
6.71
|
20,520
|
|
|
11/7/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.15
|
19.50
|
19.61
|
6.71
|
24,320
|
|
|
11/6/2018
|
+0.60 / +3.17%
|
19.00
|
20.20
|
19.00
|
19.50
|
19.86
|
6.71
|
155,720
|
|
|
11/5/2018
|
+0.05 / +0.27%
|
19.30
|
19.30
|
18.90
|
18.90
|
19.05
|
6.50
|
31,080
|
|
|
11/2/2018
|
+0.55 / +3.01%
|
18.80
|
19.20
|
18.40
|
18.85
|
18.89
|
6.48
|
60,180
|
|
|
11/1/2018
|
+0.20 / +1.10%
|
18.10
|
18.85
|
18.10
|
18.30
|
18.38
|
6.29
|
44,390
|
|
|
10/31/2018
|
+0.25 / +1.40%
|
18.45
|
18.45
|
18.00
|
18.10
|
18.19
|
6.23
|
43,540
|
|
|
10/30/2018
|
-1.15 / -6.05%
|
18.60
|
18.90
|
17.85
|
17.85
|
18.17
|
6.14
|
79,290
|
|
|
10/29/2018
|
-0.40 / -2.06%
|
19.40
|
19.70
|
18.50
|
19.00
|
18.73
|
6.54
|
17,780
|
|
|
10/26/2018
|
-0.40 / -2.02%
|
19.80
|
20.00
|
18.80
|
19.40
|
19.03
|
6.67
|
29,790
|
|
|
10/25/2018
|
-0.40 / -1.98%
|
19.30
|
20.00
|
19.00
|
19.80
|
19.24
|
6.81
|
80,960
|
|
|
10/24/2018
|
+0.45 / +2.28%
|
19.70
|
20.30
|
19.70
|
20.20
|
20.03
|
6.95
|
81,530
|
|
|
10/23/2018
|
+0.10 / +0.51%
|
20.40
|
20.45
|
19.20
|
19.75
|
19.84
|
6.79
|
54,590
|
|
|