|
Closing price on 3/3/2025
|
|
| Open |
27.15 |
| High |
27.70 |
| Low |
26.80 |
| Volume |
136,700 |
| Split-adjusted Price |
18.76 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
+0.10 / +0.37%
|
27.15
|
27.70
|
26.80
|
27.20
|
27.24
|
18.76
|
136,700
|
|
|
2/28/2025
|
+0.30 / +1.12%
|
26.80
|
27.10
|
26.40
|
27.10
|
26.73
|
18.69
|
100,400
|
|
|
2/27/2025
|
+0.20 / +0.75%
|
26.80
|
26.85
|
26.55
|
26.80
|
26.68
|
18.48
|
44,600
|
|
|
2/26/2025
|
-0.10 / -0.37%
|
26.70
|
26.85
|
26.55
|
26.60
|
26.69
|
18.34
|
58,500
|
|
|
2/25/2025
|
-0.55 / -2.02%
|
27.25
|
27.25
|
26.50
|
26.70
|
26.79
|
18.41
|
87,200
|
|
|
2/24/2025
|
+0.45 / +1.68%
|
26.75
|
27.45
|
26.20
|
27.25
|
26.91
|
18.79
|
115,400
|
|
|
2/21/2025
|
+0.15 / +0.56%
|
26.70
|
28.00
|
26.70
|
26.80
|
27.18
|
18.48
|
98,300
|
|
|
2/20/2025
|
-0.30 / -1.11%
|
26.95
|
26.95
|
26.60
|
26.65
|
26.73
|
18.38
|
75,300
|
|
|
2/19/2025
|
-0.05 / -0.19%
|
27.20
|
27.20
|
26.60
|
26.95
|
26.78
|
18.59
|
78,900
|
|
|
2/18/2025
|
+0.20 / +0.75%
|
26.85
|
27.10
|
26.65
|
27.00
|
26.93
|
18.62
|
87,400
|
|
|
2/17/2025
|
+0.45 / +1.71%
|
26.35
|
27.50
|
26.35
|
26.80
|
27.04
|
18.48
|
238,200
|
|
|
2/14/2025
|
-0.35 / -1.31%
|
27.00
|
27.00
|
26.20
|
26.35
|
26.45
|
18.17
|
122,200
|
|
|
2/13/2025
|
+1.65 / +6.59%
|
26.00
|
26.80
|
25.20
|
26.70
|
26.38
|
18.41
|
284,900
|
|
|
2/12/2025
|
+1.60 / +6.82%
|
23.50
|
25.05
|
23.45
|
25.05
|
24.54
|
17.28
|
140,500
|
|
|
2/11/2025
|
-0.15 / -0.64%
|
23.65
|
24.05
|
23.45
|
23.45
|
23.69
|
16.17
|
18,900
|
|
|
2/10/2025
|
-0.05 / -0.21%
|
23.60
|
23.70
|
23.50
|
23.60
|
23.64
|
16.28
|
23,700
|
|
|
2/7/2025
|
-0.05 / -0.21%
|
23.60
|
23.70
|
23.40
|
23.65
|
23.58
|
16.31
|
29,100
|
|
|
2/6/2025
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.60
|
16.34
|
27,600
|
|
|
2/5/2025
|
+0.60 / +2.59%
|
23.20
|
23.90
|
23.20
|
23.80
|
23.37
|
16.41
|
52,900
|
|
|
2/4/2025
|
-0.05 / -0.22%
|
22.90
|
23.25
|
22.90
|
23.20
|
23.19
|
16.00
|
3,400
|
|
|
2/3/2025
|
+0.20 / +0.87%
|
23.50
|
23.50
|
22.30
|
23.25
|
23.10
|
16.03
|
25,500
|
|
|
1/24/2025
|
+0.10 / +0.44%
|
22.85
|
23.15
|
22.85
|
23.05
|
23.03
|
15.90
|
53,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
22.95
|
23.10
|
22.55
|
22.95
|
22.83
|
15.83
|
16,500
|
|
|
1/22/2025
|
-0.05 / -0.22%
|
23.10
|
23.30
|
22.40
|
22.95
|
22.97
|
15.83
|
11,300
|
|
|
1/21/2025
|
0.00 / 0.00%
|
23.35
|
23.35
|
23.00
|
23.00
|
23.20
|
15.86
|
1,100
|
|
|
1/20/2025
|
-0.35 / -1.50%
|
23.35
|
23.35
|
23.00
|
23.00
|
23.22
|
15.86
|
21,900
|
|
|
1/17/2025
|
+0.30 / +1.30%
|
23.00
|
23.35
|
23.00
|
23.35
|
23.10
|
16.10
|
2,100
|
|
|
1/16/2025
|
+0.05 / +0.22%
|
23.00
|
23.40
|
23.00
|
23.05
|
23.10
|
15.90
|
26,100
|
|
|
1/15/2025
|
+0.25 / +1.10%
|
22.30
|
23.00
|
22.30
|
23.00
|
22.91
|
15.86
|
22,800
|
|
|
1/14/2025
|
-0.05 / -0.22%
|
22.80
|
23.40
|
22.70
|
22.75
|
22.78
|
15.69
|
47,500
|
|
|