|
Closing price on 4/6/2026
|
|
| Open |
13.60 |
| High |
13.75 |
| Low |
13.00 |
| Volume |
41,500 |
| Split-adjusted Price |
13.40 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2026
|
-0.40 / -2.90%
|
13.60
|
13.75
|
13.00
|
13.40
|
13.55
|
13.40
|
41,500
|
|
|
4/3/2026
|
-0.15 / -1.08%
|
13.95
|
14.25
|
13.80
|
13.80
|
13.95
|
13.80
|
7,600
|
|
|
4/2/2026
|
-0.10 / -0.71%
|
14.05
|
14.05
|
13.90
|
13.95
|
13.95
|
13.95
|
5,200
|
|
|
4/1/2026
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.05
|
14.05
|
14.17
|
14.05
|
15,000
|
|
|
3/31/2026
|
+0.05 / +0.36%
|
14.40
|
14.50
|
14.00
|
14.05
|
14.15
|
14.05
|
30,500
|
|
|
3/30/2026
|
-0.50 / -3.45%
|
13.95
|
14.25
|
13.65
|
14.00
|
13.92
|
14.00
|
22,400
|
|
|
3/27/2026
|
-0.20 / -1.36%
|
14.00
|
14.50
|
13.75
|
14.50
|
14.06
|
14.50
|
142,000
|
|
|
3/26/2026
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.77
|
14.70
|
6,000
|
|
|
3/25/2026
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.81
|
14.90
|
15,200
|
|
|
3/24/2026
|
+0.35 / +2.39%
|
15.40
|
15.40
|
14.70
|
15.00
|
14.87
|
15.00
|
4,700
|
|
|
3/23/2026
|
-0.15 / -1.01%
|
14.70
|
15.05
|
14.65
|
14.65
|
14.74
|
14.65
|
33,300
|
|
|
3/20/2026
|
-0.40 / -2.63%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
14.80
|
20,800
|
|
|
3/19/2026
|
-0.05 / -0.33%
|
14.95
|
15.20
|
14.65
|
15.20
|
14.73
|
15.20
|
21,900
|
|
|
3/18/2026
|
+0.05 / +0.33%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
15,000
|
|
|
3/17/2026
|
+0.50 / +3.40%
|
14.70
|
15.30
|
14.70
|
15.20
|
15.06
|
15.20
|
5,100
|
|
|
3/16/2026
|
-0.45 / -2.97%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.84
|
14.70
|
41,600
|
|
|
3/13/2026
|
-0.10 / -0.66%
|
14.80
|
15.15
|
14.70
|
15.15
|
14.79
|
15.15
|
11,600
|
|
|
3/12/2026
|
-0.05 / -0.33%
|
15.20
|
15.25
|
14.40
|
15.25
|
14.60
|
15.25
|
24,300
|
|
|
3/11/2026
|
-0.05 / -0.33%
|
14.70
|
15.35
|
14.70
|
15.30
|
15.16
|
15.30
|
33,800
|
|
|
3/10/2026
|
+0.85 / +5.86%
|
14.50
|
15.35
|
14.50
|
15.35
|
14.65
|
15.35
|
43,300
|
|
|
3/9/2026
|
-0.80 / -5.23%
|
14.35
|
14.95
|
14.25
|
14.50
|
14.36
|
14.50
|
126,800
|
|
|
3/6/2026
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.80
|
15.30
|
14.80
|
15.30
|
56,100
|
|
|
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
|
|
|