|
Closing price on 4/26/2023
|
|
| Open |
27.50 |
| High |
27.90 |
| Low |
27.50 |
| Volume |
33,800 |
| Split-adjusted Price |
16.64 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2023
|
+0.05 / +0.18%
|
27.50
|
27.90
|
27.50
|
27.75
|
27.71
|
16.64
|
33,800
|
|
|
4/25/2023
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.40
|
27.70
|
27.52
|
16.61
|
21,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
27.20
|
27.85
|
27.20
|
27.80
|
27.62
|
16.67
|
50,400
|
|
|
4/21/2023
|
-0.40 / -1.42%
|
27.60
|
28.40
|
27.60
|
27.80
|
28.14
|
16.67
|
56,300
|
|
|
4/20/2023
|
+0.60 / +2.17%
|
27.60
|
28.50
|
27.60
|
28.20
|
28.12
|
16.91
|
154,900
|
|
|
4/19/2023
|
+0.55 / +2.03%
|
27.05
|
27.80
|
27.05
|
27.60
|
27.51
|
16.55
|
79,000
|
|
|
4/18/2023
|
+0.05 / +0.19%
|
27.50
|
27.50
|
26.90
|
27.05
|
27.01
|
16.22
|
61,700
|
|
|
4/17/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.60
|
27.00
|
26.82
|
16.19
|
31,000
|
|
|
4/14/2023
|
-0.40 / -1.46%
|
27.90
|
27.90
|
26.80
|
27.00
|
27.21
|
16.19
|
40,100
|
|
|
4/13/2023
|
+0.70 / +2.62%
|
26.85
|
28.00
|
26.75
|
27.40
|
27.14
|
16.43
|
169,170
|
|
|
4/12/2023
|
0.00 / 0.00%
|
26.55
|
26.95
|
26.55
|
26.70
|
26.68
|
16.01
|
31,500
|
|
|
4/11/2023
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.50
|
26.70
|
26.60
|
16.01
|
11,100
|
|
|
4/10/2023
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.40
|
26.70
|
26.48
|
16.01
|
42,400
|
|
|
4/7/2023
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.65
|
26.70
|
26.70
|
16.01
|
8,400
|
|
|
4/6/2023
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.80
|
26.80
|
26.94
|
16.07
|
57,000
|
|
|
4/5/2023
|
-0.30 / -1.09%
|
27.80
|
28.00
|
27.10
|
27.20
|
27.43
|
16.31
|
49,900
|
|
|
4/4/2023
|
+0.20 / +0.73%
|
27.40
|
27.60
|
27.30
|
27.50
|
27.42
|
16.49
|
85,900
|
|
|
4/3/2023
|
+0.65 / +2.44%
|
26.80
|
27.35
|
26.60
|
27.30
|
26.99
|
16.37
|
131,400
|
|
|
3/31/2023
|
-0.05 / -0.19%
|
26.70
|
26.80
|
26.35
|
26.65
|
26.64
|
15.98
|
49,100
|
|
|
3/30/2023
|
+0.65 / +2.50%
|
26.50
|
26.90
|
26.00
|
26.70
|
26.66
|
16.01
|
98,900
|
|
|
3/29/2023
|
-0.65 / -2.43%
|
26.50
|
26.80
|
26.00
|
26.05
|
26.16
|
15.62
|
132,700
|
|
|
3/28/2023
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.60
|
26.70
|
26.80
|
16.01
|
75,100
|
|
|
3/27/2023
|
+0.40 / +1.52%
|
26.60
|
26.90
|
26.40
|
26.80
|
26.70
|
16.07
|
54,200
|
|
|
3/24/2023
|
-0.15 / -0.56%
|
26.60
|
26.60
|
26.40
|
26.40
|
26.55
|
15.83
|
76,900
|
|
|
3/23/2023
|
+0.10 / +0.38%
|
26.05
|
26.80
|
26.05
|
26.55
|
26.54
|
15.92
|
51,600
|
|
|
3/22/2023
|
+0.05 / +0.19%
|
26.30
|
26.50
|
26.20
|
26.45
|
26.39
|
15.86
|
59,200
|
|
|
3/21/2023
|
+0.20 / +0.76%
|
26.40
|
26.40
|
26.10
|
26.40
|
26.34
|
15.83
|
49,500
|
|
|
3/20/2023
|
-0.20 / -0.76%
|
26.40
|
26.90
|
26.10
|
26.20
|
26.54
|
15.71
|
94,800
|
|
|
3/17/2023
|
-0.05 / -0.19%
|
26.65
|
26.65
|
25.80
|
26.40
|
26.31
|
15.83
|
30,100
|
|
|
3/16/2023
|
-0.15 / -0.56%
|
26.90
|
26.90
|
26.30
|
26.45
|
26.50
|
15.86
|
15,500
|
|
|