|
Closing price on 2/2/2023
|
|
| Open |
30.50 |
| High |
31.20 |
| Low |
30.00 |
| Volume |
30,800 |
| Split-adjusted Price |
26.48 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
-0.05 / -0.16%
|
30.50
|
31.20
|
30.00
|
30.45
|
30.68
|
26.48
|
30,800
|
|
|
2/1/2023
|
-0.75 / -2.40%
|
31.25
|
31.30
|
30.50
|
30.50
|
31.04
|
26.52
|
69,200
|
|
|
1/31/2023
|
+0.05 / +0.16%
|
30.60
|
31.25
|
30.60
|
31.25
|
31.09
|
27.17
|
75,700
|
|
|
1/30/2023
|
+0.20 / +0.65%
|
31.30
|
31.40
|
30.40
|
31.20
|
31.08
|
27.13
|
69,100
|
|
|
1/27/2023
|
+0.60 / +1.97%
|
30.40
|
31.45
|
30.40
|
31.00
|
31.02
|
26.96
|
111,500
|
|
|
1/19/2023
|
+0.30 / +1.00%
|
31.15
|
31.15
|
29.80
|
30.40
|
30.47
|
26.43
|
78,400
|
|
|
1/18/2023
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.00
|
30.10
|
30.21
|
26.17
|
79,500
|
|
|
1/17/2023
|
0.00 / 0.00%
|
30.90
|
31.40
|
29.40
|
30.00
|
30.66
|
26.09
|
68,700
|
|
|
1/16/2023
|
+0.45 / +1.52%
|
29.40
|
30.80
|
29.25
|
30.00
|
29.71
|
26.09
|
68,300
|
|
|
1/13/2023
|
-0.05 / -0.17%
|
31.45
|
31.45
|
28.05
|
29.55
|
29.63
|
25.70
|
83,700
|
|
|
1/12/2023
|
+1.90 / +6.86%
|
28.50
|
29.60
|
28.00
|
29.60
|
29.38
|
25.74
|
163,700
|
|
|
1/11/2023
|
+1.80 / +6.95%
|
26.45
|
27.70
|
26.40
|
27.70
|
27.34
|
24.09
|
246,100
|
|
|
1/10/2023
|
-0.05 / -0.19%
|
25.80
|
26.45
|
25.80
|
25.90
|
26.31
|
22.52
|
21,600
|
|
|
1/9/2023
|
+0.10 / +0.39%
|
25.85
|
26.50
|
25.80
|
25.95
|
25.90
|
22.57
|
8,200
|
|
|
1/6/2023
|
-1.15 / -4.26%
|
26.60
|
27.50
|
25.85
|
25.85
|
26.20
|
22.48
|
17,800
|
|
|
1/5/2023
|
+0.35 / +1.31%
|
27.55
|
27.80
|
26.65
|
27.00
|
27.14
|
23.48
|
21,400
|
|
|
1/4/2023
|
-0.15 / -0.56%
|
27.10
|
27.15
|
26.20
|
26.65
|
26.81
|
23.17
|
38,000
|
|
|
1/3/2023
|
-0.70 / -2.55%
|
27.55
|
28.00
|
26.60
|
26.80
|
27.09
|
23.30
|
39,600
|
|
|
12/30/2022
|
+0.60 / +2.23%
|
27.00
|
27.60
|
26.90
|
27.50
|
27.25
|
23.91
|
26,000
|
|
|
12/29/2022
|
+0.90 / +3.46%
|
25.90
|
27.00
|
25.90
|
26.90
|
26.75
|
23.39
|
89,600
|
|
|
12/28/2022
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.00
|
26.00
|
26.70
|
22.61
|
52,100
|
|
|
12/27/2022
|
+0.20 / +0.78%
|
25.80
|
27.60
|
25.80
|
26.00
|
27.02
|
22.61
|
68,600
|
|
|
12/26/2022
|
-0.10 / -0.39%
|
26.60
|
27.50
|
25.80
|
25.80
|
26.40
|
22.43
|
107,900
|
|
|
12/23/2022
|
-0.05 / -0.19%
|
26.60
|
26.60
|
25.90
|
25.90
|
26.11
|
22.52
|
8,000
|
|
|
12/22/2022
|
+0.05 / +0.19%
|
25.90
|
26.70
|
25.90
|
25.95
|
25.92
|
22.57
|
4,800
|
|
|
12/21/2022
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.90
|
25.90
|
25.94
|
22.52
|
3,400
|
|
|
12/20/2022
|
-0.05 / -0.19%
|
26.05
|
27.45
|
25.90
|
26.00
|
26.50
|
22.61
|
8,300
|
|
|
12/19/2022
|
+0.05 / +0.19%
|
26.00
|
27.50
|
26.00
|
26.05
|
26.12
|
22.65
|
8,600
|
|
|
12/16/2022
|
+0.05 / +0.19%
|
26.10
|
26.70
|
26.00
|
26.00
|
26.35
|
22.61
|
5,400
|
|
|
12/15/2022
|
-0.20 / -0.76%
|
26.10
|
26.15
|
25.95
|
25.95
|
26.06
|
22.57
|
9,800
|
|
|