|
Closing price on 12/5/2017
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
18.00 |
| Volume |
87,310 |
| Split-adjusted Price |
9.50 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
-0.70 / -3.70%
|
19.00
|
19.50
|
18.00
|
18.20
|
18.13
|
9.50
|
87,310
|
|
|
12/4/2017
|
+0.40 / +2.16%
|
18.10
|
19.00
|
18.10
|
18.90
|
18.75
|
9.87
|
63,040
|
|
|
12/1/2017
|
+0.40 / +2.21%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.16
|
9.66
|
63,800
|
|
|
11/30/2017
|
+0.10 / +0.56%
|
17.30
|
18.20
|
17.05
|
18.10
|
18.04
|
9.45
|
66,840
|
|
|
11/29/2017
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.14
|
9.40
|
66,720
|
|
|
11/28/2017
|
-0.75 / -4.00%
|
18.00
|
19.50
|
18.00
|
18.00
|
18.02
|
9.40
|
66,390
|
|
|
11/27/2017
|
+1.05 / +5.93%
|
17.60
|
18.75
|
17.30
|
18.75
|
17.69
|
9.79
|
91,140
|
|
|
11/24/2017
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.51
|
9.24
|
11,690
|
|
|
11/23/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.60
|
17.34
|
9.19
|
18,020
|
|
|
11/22/2017
|
+0.10 / +0.57%
|
17.45
|
17.60
|
17.20
|
17.60
|
17.37
|
9.19
|
15,800
|
|
|
11/21/2017
|
+0.50 / +2.94%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.41
|
9.13
|
29,010
|
|
|
11/20/2017
|
-0.40 / -2.30%
|
17.20
|
17.95
|
17.00
|
17.00
|
17.08
|
8.87
|
10,010
|
|
|
11/17/2017
|
+0.10 / +0.58%
|
18.15
|
18.15
|
17.30
|
17.40
|
17.68
|
9.08
|
6,110
|
|
|
11/16/2017
|
+0.10 / +0.58%
|
17.60
|
17.60
|
17.00
|
17.30
|
17.25
|
9.03
|
10,030
|
|
|
11/15/2017
|
+0.15 / +0.88%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.02
|
8.98
|
16,510
|
|
|
11/14/2017
|
-0.05 / -0.29%
|
17.10
|
18.25
|
17.00
|
17.05
|
17.37
|
8.90
|
17,670
|
|
|
11/13/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.91
|
8.93
|
13,780
|
|
|
11/10/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.05
|
8.87
|
10,850
|
|
|
11/9/2017
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.06
|
8.87
|
30,590
|
|
|
11/8/2017
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.78
|
8.87
|
14,900
|
|
|
11/7/2017
|
-0.80 / -4.55%
|
17.50
|
17.60
|
16.80
|
16.80
|
17.15
|
8.77
|
14,870
|
|
|
11/6/2017
|
+0.65 / +3.83%
|
16.50
|
17.60
|
16.50
|
17.60
|
17.03
|
9.19
|
5,110
|
|
|
11/3/2017
|
-0.05 / -0.29%
|
17.20
|
17.20
|
15.90
|
16.95
|
16.08
|
8.85
|
61,430
|
|
|
11/2/2017
|
+1.00 / +6.25%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.05
|
8.87
|
60,110
|
|
|
11/1/2017
|
-0.05 / -0.31%
|
16.00
|
17.05
|
14.95
|
16.00
|
15.98
|
8.35
|
84,330
|
|
|
10/31/2017
|
-0.95 / -5.59%
|
17.00
|
17.40
|
16.05
|
16.05
|
16.94
|
8.38
|
71,240
|
|
|
10/30/2017
|
-0.50 / -2.86%
|
17.05
|
17.05
|
17.00
|
17.00
|
17.03
|
8.87
|
61,580
|
|
|
10/27/2017
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.13
|
60,100
|
|
|
10/26/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.93
|
400
|
|
|
10/25/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.93
|
0
|
|
|