|
Closing price on 3/9/2023
|
|
| Open |
26.40 |
| High |
27.00 |
| Low |
26.30 |
| Volume |
117,900 |
| Split-adjusted Price |
15.86 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2023
|
0.00 / 0.00%
|
26.40
|
27.00
|
26.30
|
26.45
|
26.60
|
15.86
|
117,900
|
|
|
3/8/2023
|
+0.05 / +0.19%
|
26.00
|
26.50
|
26.00
|
26.45
|
26.26
|
15.86
|
69,100
|
|
|
3/7/2023
|
+0.70 / +2.72%
|
26.60
|
26.80
|
26.00
|
26.40
|
26.49
|
15.83
|
65,300
|
|
|
3/6/2023
|
-0.05 / -0.19%
|
25.80
|
26.10
|
25.70
|
25.70
|
25.91
|
15.41
|
158,400
|
|
|
3/3/2023
|
-0.20 / -0.77%
|
25.80
|
25.90
|
25.50
|
25.75
|
25.69
|
15.44
|
68,500
|
|
|
3/2/2023
|
-0.50 / -1.89%
|
26.00
|
26.40
|
25.70
|
25.95
|
25.94
|
15.56
|
121,900
|
|
|
3/1/2023
|
-0.05 / -0.19%
|
26.50
|
26.80
|
25.90
|
26.45
|
26.20
|
15.86
|
147,600
|
|
|
2/28/2023
|
0.00 / 0.00%
|
26.90
|
27.60
|
26.50
|
26.50
|
27.04
|
15.89
|
91,900
|
|
|
2/27/2023
|
-1.10 / -3.99%
|
27.60
|
27.70
|
26.50
|
26.50
|
27.35
|
15.89
|
75,800
|
|
|
2/24/2023
|
-0.50 / -1.78%
|
28.10
|
28.30
|
27.60
|
27.60
|
28.08
|
16.55
|
76,200
|
|
|
2/23/2023
|
+0.10 / +0.36%
|
28.60
|
28.60
|
27.60
|
28.10
|
28.31
|
16.85
|
95,100
|
|
|
2/22/2023
|
-0.90 / -3.11%
|
29.15
|
29.20
|
28.00
|
28.00
|
28.65
|
16.79
|
83,100
|
|
|
2/21/2023
|
+0.20 / +0.70%
|
28.80
|
29.00
|
28.25
|
28.90
|
28.61
|
17.33
|
84,600
|
|
|
2/20/2023
|
-0.30 / -1.03%
|
29.30
|
29.30
|
28.60
|
28.70
|
29.11
|
17.21
|
127,700
|
|
|
2/17/2023
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.00
|
29.00
|
29.34
|
17.39
|
97,600
|
|
|
2/16/2023
|
+1.60 / +5.84%
|
27.40
|
29.30
|
27.40
|
29.00
|
28.87
|
17.39
|
177,400
|
|
|
2/15/2023
|
+0.05 / +0.18%
|
28.20
|
28.30
|
27.35
|
27.40
|
27.71
|
16.43
|
58,900
|
|
|
2/14/2023
|
0.00 / 0.00%
|
27.50
|
28.35
|
27.35
|
27.35
|
27.45
|
16.40
|
15,400
|
|
|
2/13/2023
|
-1.15 / -4.04%
|
27.15
|
28.85
|
27.15
|
27.35
|
28.34
|
16.40
|
2,800
|
|
|
2/10/2023
|
+0.40 / +1.42%
|
28.10
|
28.90
|
28.00
|
28.50
|
28.58
|
17.09
|
312,100
|
|
|
2/9/2023
|
-0.80 / -2.77%
|
28.90
|
28.90
|
27.85
|
28.10
|
28.27
|
16.85
|
10,300
|
|
|
2/8/2023
|
0.00 / 0.00%
|
27.60
|
28.90
|
27.60
|
28.90
|
27.98
|
17.33
|
5,700
|
|
|
2/7/2023
|
-0.10 / -0.34%
|
29.05
|
29.05
|
28.00
|
28.90
|
28.55
|
17.33
|
20,800
|
|
|
2/6/2023
|
-1.40 / -4.61%
|
29.60
|
30.40
|
29.00
|
29.00
|
29.31
|
17.39
|
11,200
|
|
|
2/3/2023
|
-0.05 / -0.16%
|
30.50
|
30.65
|
29.90
|
30.40
|
30.46
|
18.23
|
34,000
|
|
|
2/2/2023
|
-0.05 / -0.16%
|
30.50
|
31.20
|
30.00
|
30.45
|
30.68
|
18.26
|
30,800
|
|
|
2/1/2023
|
-0.75 / -2.40%
|
31.25
|
31.30
|
30.50
|
30.50
|
31.04
|
18.29
|
69,200
|
|
|
1/31/2023
|
+0.05 / +0.16%
|
30.60
|
31.25
|
30.60
|
31.25
|
31.09
|
18.74
|
75,700
|
|
|
1/30/2023
|
+0.20 / +0.65%
|
31.30
|
31.40
|
30.40
|
31.20
|
31.08
|
18.71
|
69,100
|
|
|
1/27/2023
|
+0.60 / +1.97%
|
30.40
|
31.45
|
30.40
|
31.00
|
31.02
|
18.59
|
111,500
|
|
|