|
Closing price on 3/5/2026
|
|
| Open |
15.10 |
| High |
15.15 |
| Low |
14.80 |
| Volume |
8,300 |
| Split-adjusted Price |
14.80 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
-0.30 / -1.99%
|
15.10
|
15.15
|
14.80
|
14.80
|
15.00
|
14.80
|
8,300
|
|
|
3/4/2026
|
-0.15 / -0.98%
|
15.25
|
15.35
|
14.95
|
15.10
|
15.11
|
15.10
|
18,100
|
|
|
3/3/2026
|
-0.20 / -1.29%
|
15.10
|
15.40
|
15.00
|
15.25
|
15.23
|
15.25
|
14,900
|
|
|
3/2/2026
|
-0.05 / -0.32%
|
14.60
|
15.45
|
14.60
|
15.45
|
15.08
|
15.45
|
11,300
|
|
|
2/27/2026
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.45
|
15.50
|
15.50
|
15.50
|
30,200
|
|
|
2/26/2026
|
-0.20 / -1.27%
|
15.75
|
15.80
|
15.50
|
15.55
|
15.62
|
15.55
|
72,700
|
|
|
2/25/2026
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.50
|
15.75
|
15.56
|
15.75
|
21,200
|
|
|
2/24/2026
|
+0.05 / +0.32%
|
16.55
|
16.55
|
15.75
|
15.75
|
16.26
|
15.75
|
13,500
|
|
|
2/23/2026
|
-0.25 / -1.57%
|
15.90
|
15.90
|
15.65
|
15.70
|
15.70
|
15.70
|
37,200
|
|
|
2/13/2026
|
+0.30 / +1.92%
|
15.75
|
15.95
|
15.50
|
15.95
|
15.63
|
15.95
|
11,900
|
|
|
2/12/2026
|
-0.05 / -0.32%
|
15.90
|
15.90
|
15.60
|
15.65
|
15.73
|
15.65
|
6,400
|
|
|
2/11/2026
|
+0.20 / +1.29%
|
15.80
|
15.80
|
15.65
|
15.70
|
15.70
|
15.70
|
10,500
|
|
|
2/10/2026
|
-0.35 / -2.21%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.62
|
15.50
|
17,900
|
|
|
2/9/2026
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.60
|
15.85
|
15.74
|
15.85
|
11,800
|
|
|
2/6/2026
|
-0.15 / -0.94%
|
16.05
|
16.05
|
15.60
|
15.75
|
15.82
|
15.75
|
9,700
|
|
|
2/5/2026
|
-0.20 / -1.24%
|
15.85
|
16.15
|
15.85
|
15.90
|
15.98
|
15.90
|
13,200
|
|
|
2/4/2026
|
0.00 / 0.00%
|
16.55
|
16.55
|
15.75
|
16.10
|
15.95
|
16.10
|
30,700
|
|
|
2/3/2026
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.00
|
16.10
|
16.12
|
16.10
|
18,300
|
|
|
2/2/2026
|
+0.50 / +3.11%
|
16.05
|
16.60
|
15.90
|
16.60
|
16.16
|
16.60
|
21,200
|
|
|
1/30/2026
|
-0.30 / -1.83%
|
16.60
|
16.60
|
15.70
|
16.10
|
16.23
|
16.10
|
14,300
|
|
|
1/29/2026
|
+0.40 / +2.50%
|
16.00
|
16.45
|
16.00
|
16.40
|
16.17
|
16.40
|
21,800
|
|
|
1/28/2026
|
+0.50 / +3.23%
|
15.30
|
16.05
|
15.30
|
16.00
|
15.72
|
16.00
|
35,200
|
|
|
1/27/2026
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.49
|
15.50
|
5,500
|
|
|
1/26/2026
|
+0.15 / +0.98%
|
15.45
|
15.80
|
15.40
|
15.50
|
15.49
|
15.50
|
35,600
|
|
|
1/23/2026
|
+0.05 / +0.33%
|
15.35
|
15.65
|
15.30
|
15.35
|
15.43
|
15.35
|
23,100
|
|
|
1/22/2026
|
+0.05 / +0.33%
|
15.30
|
15.45
|
15.30
|
15.30
|
15.36
|
15.30
|
13,800
|
|
|
1/21/2026
|
-0.45 / -2.87%
|
15.75
|
15.75
|
15.20
|
15.25
|
15.42
|
15.25
|
18,900
|
|
|
1/20/2026
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.59
|
15.70
|
7,100
|
|
|
1/19/2026
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.30
|
15.60
|
15.58
|
15.60
|
13,100
|
|
|
1/16/2026
|
+0.20 / +1.29%
|
15.50
|
15.65
|
15.40
|
15.65
|
15.51
|
15.65
|
31,700
|
|
|