|
Closing price on 4/4/2023
|
|
| Open |
27.40 |
| High |
27.60 |
| Low |
27.30 |
| Volume |
85,900 |
| Split-adjusted Price |
23.91 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
+0.20 / +0.73%
|
27.40
|
27.60
|
27.30
|
27.50
|
27.42
|
23.91
|
85,900
|
|
|
4/3/2023
|
+0.65 / +2.44%
|
26.80
|
27.35
|
26.60
|
27.30
|
26.99
|
23.74
|
131,400
|
|
|
3/31/2023
|
-0.05 / -0.19%
|
26.70
|
26.80
|
26.35
|
26.65
|
26.64
|
23.17
|
49,100
|
|
|
3/30/2023
|
+0.65 / +2.50%
|
26.50
|
26.90
|
26.00
|
26.70
|
26.66
|
23.22
|
98,900
|
|
|
3/29/2023
|
-0.65 / -2.43%
|
26.50
|
26.80
|
26.00
|
26.05
|
26.16
|
22.65
|
132,700
|
|
|
3/28/2023
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.60
|
26.70
|
26.80
|
23.22
|
75,100
|
|
|
3/27/2023
|
+0.40 / +1.52%
|
26.60
|
26.90
|
26.40
|
26.80
|
26.70
|
23.30
|
54,200
|
|
|
3/24/2023
|
-0.15 / -0.56%
|
26.60
|
26.60
|
26.40
|
26.40
|
26.55
|
22.96
|
76,900
|
|
|
3/23/2023
|
+0.10 / +0.38%
|
26.05
|
26.80
|
26.05
|
26.55
|
26.54
|
23.09
|
51,600
|
|
|
3/22/2023
|
+0.05 / +0.19%
|
26.30
|
26.50
|
26.20
|
26.45
|
26.39
|
23.00
|
59,200
|
|
|
3/21/2023
|
+0.20 / +0.76%
|
26.40
|
26.40
|
26.10
|
26.40
|
26.34
|
22.96
|
49,500
|
|
|
3/20/2023
|
-0.20 / -0.76%
|
26.40
|
26.90
|
26.10
|
26.20
|
26.54
|
22.78
|
94,800
|
|
|
3/17/2023
|
-0.05 / -0.19%
|
26.65
|
26.65
|
25.80
|
26.40
|
26.31
|
22.96
|
30,100
|
|
|
3/16/2023
|
-0.15 / -0.56%
|
26.90
|
26.90
|
26.30
|
26.45
|
26.50
|
23.00
|
15,500
|
|
|
3/15/2023
|
+0.30 / +1.14%
|
26.40
|
26.60
|
26.30
|
26.60
|
26.46
|
23.13
|
14,800
|
|
|
3/14/2023
|
-0.20 / -0.75%
|
26.85
|
26.85
|
26.30
|
26.30
|
26.39
|
22.87
|
30,000
|
|
|
3/13/2023
|
-0.30 / -1.12%
|
27.05
|
27.05
|
26.35
|
26.50
|
26.56
|
23.04
|
38,200
|
|
|
3/10/2023
|
+0.35 / +1.32%
|
26.45
|
27.40
|
26.45
|
26.80
|
26.87
|
23.30
|
109,800
|
|
|
3/9/2023
|
0.00 / 0.00%
|
26.40
|
27.00
|
26.30
|
26.45
|
26.60
|
23.00
|
117,900
|
|
|
3/8/2023
|
+0.05 / +0.19%
|
26.00
|
26.50
|
26.00
|
26.45
|
26.26
|
23.00
|
69,100
|
|
|
3/7/2023
|
+0.70 / +2.72%
|
26.60
|
26.80
|
26.00
|
26.40
|
26.49
|
22.96
|
65,300
|
|
|
3/6/2023
|
-0.05 / -0.19%
|
25.80
|
26.10
|
25.70
|
25.70
|
25.91
|
22.35
|
158,400
|
|
|
3/3/2023
|
-0.20 / -0.77%
|
25.80
|
25.90
|
25.50
|
25.75
|
25.69
|
22.39
|
68,500
|
|
|
3/2/2023
|
-0.50 / -1.89%
|
26.00
|
26.40
|
25.70
|
25.95
|
25.94
|
22.57
|
121,900
|
|
|
3/1/2023
|
-0.05 / -0.19%
|
26.50
|
26.80
|
25.90
|
26.45
|
26.20
|
23.00
|
147,600
|
|
|
2/28/2023
|
0.00 / 0.00%
|
26.90
|
27.60
|
26.50
|
26.50
|
27.04
|
23.04
|
91,900
|
|
|
2/27/2023
|
-1.10 / -3.99%
|
27.60
|
27.70
|
26.50
|
26.50
|
27.35
|
23.04
|
75,800
|
|
|
2/24/2023
|
-0.50 / -1.78%
|
28.10
|
28.30
|
27.60
|
27.60
|
28.08
|
24.00
|
76,200
|
|
|
2/23/2023
|
+0.10 / +0.36%
|
28.60
|
28.60
|
27.60
|
28.10
|
28.31
|
24.43
|
95,100
|
|
|
2/22/2023
|
-0.90 / -3.11%
|
29.15
|
29.20
|
28.00
|
28.00
|
28.65
|
24.35
|
83,100
|
|
|