|
Closing price on 2/23/2024
|
|
| Open |
28.25 |
| High |
28.25 |
| Low |
27.65 |
| Volume |
46,700 |
| Split-adjusted Price |
27.65 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
-0.65 / -2.30%
|
28.25
|
28.25
|
27.65
|
27.65
|
27.86
|
27.65
|
46,700
|
|
|
2/22/2024
|
+0.20 / +0.71%
|
28.00
|
28.30
|
27.90
|
28.30
|
28.03
|
28.30
|
20,900
|
|
|
2/21/2024
|
-0.05 / -0.18%
|
28.55
|
28.55
|
27.90
|
28.10
|
28.11
|
28.10
|
49,500
|
|
|
2/20/2024
|
-0.20 / -0.71%
|
28.70
|
28.70
|
28.10
|
28.15
|
28.21
|
28.15
|
28,900
|
|
|
2/19/2024
|
0.00 / 0.00%
|
28.30
|
28.75
|
28.30
|
28.35
|
28.41
|
28.35
|
165,200
|
|
|
2/16/2024
|
+0.25 / +0.89%
|
28.15
|
28.50
|
28.15
|
28.35
|
28.30
|
28.35
|
36,700
|
|
|
2/15/2024
|
+0.40 / +1.44%
|
27.50
|
28.80
|
27.40
|
28.10
|
27.99
|
28.10
|
95,300
|
|
|
2/7/2024
|
+0.10 / +0.36%
|
27.40
|
27.80
|
27.40
|
27.70
|
27.69
|
27.70
|
64,000
|
|
|
2/6/2024
|
+0.10 / +0.36%
|
27.95
|
28.00
|
27.05
|
27.60
|
27.33
|
27.60
|
130,600
|
|
|
2/5/2024
|
+0.20 / +0.73%
|
27.30
|
27.60
|
27.30
|
27.50
|
27.49
|
27.50
|
7,100
|
|
|
2/2/2024
|
-0.30 / -1.09%
|
27.60
|
27.60
|
27.30
|
27.30
|
27.44
|
27.30
|
31,800
|
|
|
2/1/2024
|
-0.30 / -1.08%
|
27.50
|
27.90
|
27.40
|
27.60
|
27.54
|
27.60
|
38,700
|
|
|
1/31/2024
|
0.00 / 0.00%
|
27.40
|
28.00
|
27.40
|
27.90
|
27.81
|
27.90
|
35,900
|
|
|
1/30/2024
|
+0.30 / +1.09%
|
27.60
|
27.90
|
27.00
|
27.90
|
27.52
|
27.90
|
47,500
|
|
|
1/29/2024
|
+0.80 / +2.99%
|
27.10
|
27.90
|
26.80
|
27.60
|
27.57
|
27.60
|
119,900
|
|
|
1/26/2024
|
+1.00 / +3.88%
|
25.90
|
27.00
|
25.90
|
26.80
|
26.33
|
26.80
|
70,100
|
|
|
1/25/2024
|
+0.25 / +0.98%
|
25.55
|
25.80
|
25.55
|
25.80
|
25.60
|
25.80
|
5,500
|
|
|
1/24/2024
|
+0.05 / +0.20%
|
25.50
|
25.90
|
25.50
|
25.55
|
25.64
|
25.55
|
7,200
|
|
|
1/23/2024
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.50
|
25.50
|
25.61
|
25.50
|
6,900
|
|
|
1/22/2024
|
-0.25 / -0.97%
|
25.80
|
25.80
|
25.55
|
25.60
|
25.60
|
25.60
|
10,700
|
|
|
1/19/2024
|
-0.05 / -0.19%
|
25.80
|
25.85
|
25.55
|
25.85
|
25.69
|
25.85
|
119,400
|
|
|
1/18/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.70
|
25.90
|
25.85
|
25.90
|
51,900
|
|
|
1/17/2024
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.85
|
25.90
|
25.90
|
25.90
|
23,800
|
|
|
1/16/2024
|
+0.05 / +0.19%
|
25.95
|
26.00
|
25.65
|
25.95
|
25.89
|
25.95
|
129,000
|
|
|
1/15/2024
|
0.00 / 0.00%
|
25.90
|
26.05
|
25.80
|
25.90
|
25.92
|
25.90
|
17,800
|
|
|
1/12/2024
|
+0.20 / +0.78%
|
25.80
|
25.90
|
25.35
|
25.90
|
25.57
|
25.90
|
41,600
|
|
|
1/11/2024
|
-0.15 / -0.58%
|
25.80
|
25.90
|
25.70
|
25.70
|
25.80
|
25.70
|
14,800
|
|
|
1/10/2024
|
-0.10 / -0.39%
|
25.95
|
26.00
|
25.70
|
25.85
|
25.87
|
25.85
|
28,500
|
|
|
1/9/2024
|
+0.05 / +0.19%
|
25.80
|
26.10
|
25.80
|
25.95
|
25.96
|
25.95
|
34,700
|
|
|
1/8/2024
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.70
|
25.90
|
25.86
|
25.90
|
119,800
|
|
|