|
Closing price on 4/9/2025
|
|
| Open |
18.85 |
| High |
18.85 |
| Low |
18.85 |
| Volume |
28,600 |
| Split-adjusted Price |
13.00 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2025
|
-1.40 / -6.91%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
13.00
|
28,600
|
|
|
4/8/2025
|
-1.50 / -6.90%
|
20.25
|
20.25
|
20.25
|
20.25
|
20.25
|
13.97
|
60,500
|
|
|
4/4/2025
|
-1.60 / -6.85%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
15.00
|
18,500
|
|
|
4/3/2025
|
-1.75 / -6.97%
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
16.10
|
64,800
|
|
|
4/2/2025
|
-0.25 / -0.99%
|
25.20
|
25.35
|
25.00
|
25.10
|
25.21
|
17.31
|
48,800
|
|
|
4/1/2025
|
-0.30 / -1.17%
|
25.80
|
25.80
|
25.30
|
25.35
|
25.47
|
17.48
|
49,900
|
|
|
3/31/2025
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.40
|
25.65
|
25.63
|
17.69
|
26,900
|
|
|
3/28/2025
|
-0.05 / -0.19%
|
25.85
|
25.85
|
25.60
|
25.75
|
25.74
|
17.76
|
18,800
|
|
|
3/27/2025
|
+0.10 / +0.39%
|
25.70
|
25.90
|
25.60
|
25.80
|
25.77
|
17.79
|
14,100
|
|
|
3/26/2025
|
+0.20 / +0.78%
|
25.80
|
25.90
|
25.60
|
25.70
|
25.78
|
17.72
|
18,100
|
|
|
3/25/2025
|
-0.05 / -0.20%
|
25.55
|
25.60
|
25.40
|
25.50
|
25.51
|
17.59
|
52,300
|
|
|
3/24/2025
|
-0.30 / -1.16%
|
25.70
|
25.80
|
25.20
|
25.55
|
25.52
|
17.62
|
29,900
|
|
|
3/21/2025
|
+0.15 / +0.58%
|
25.70
|
25.90
|
25.70
|
25.85
|
25.78
|
17.83
|
16,300
|
|
|
3/20/2025
|
-0.10 / -0.39%
|
25.95
|
26.00
|
25.70
|
25.70
|
25.80
|
17.72
|
33,600
|
|
|
3/19/2025
|
+0.05 / +0.19%
|
25.75
|
25.90
|
25.55
|
25.80
|
25.74
|
17.79
|
14,200
|
|
|
3/18/2025
|
-0.05 / -0.19%
|
25.55
|
25.80
|
25.50
|
25.75
|
25.66
|
17.76
|
52,200
|
|
|
3/17/2025
|
-0.75 / -2.82%
|
26.55
|
26.65
|
25.40
|
25.80
|
25.97
|
17.79
|
101,000
|
|
|
3/14/2025
|
-0.15 / -0.56%
|
26.70
|
26.80
|
26.50
|
26.55
|
26.60
|
18.31
|
51,500
|
|
|
3/13/2025
|
-0.55 / -2.02%
|
27.30
|
27.30
|
26.55
|
26.70
|
27.03
|
18.41
|
72,300
|
|
|
3/12/2025
|
+0.55 / +2.06%
|
26.50
|
27.40
|
26.50
|
27.25
|
27.06
|
18.79
|
170,400
|
|
|
3/11/2025
|
-0.25 / -0.93%
|
26.50
|
26.90
|
26.50
|
26.70
|
26.69
|
18.41
|
68,900
|
|
|
3/10/2025
|
+0.20 / +0.75%
|
26.95
|
27.50
|
26.80
|
26.95
|
27.04
|
18.59
|
79,400
|
|
|
3/7/2025
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.50
|
26.75
|
26.63
|
18.45
|
54,000
|
|
|
3/6/2025
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.70
|
26.80
|
26.81
|
18.48
|
33,600
|
|
|
3/5/2025
|
-0.40 / -1.47%
|
27.15
|
27.20
|
26.70
|
26.80
|
26.82
|
18.48
|
27,400
|
|
|
3/4/2025
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.80
|
27.20
|
26.90
|
18.76
|
49,200
|
|
|
3/3/2025
|
+0.10 / +0.37%
|
27.15
|
27.70
|
26.80
|
27.20
|
27.24
|
18.76
|
136,700
|
|
|
2/28/2025
|
+0.30 / +1.12%
|
26.80
|
27.10
|
26.40
|
27.10
|
26.73
|
18.69
|
100,400
|
|
|
2/27/2025
|
+0.20 / +0.75%
|
26.80
|
26.85
|
26.55
|
26.80
|
26.68
|
18.48
|
44,600
|
|
|
2/26/2025
|
-0.10 / -0.37%
|
26.70
|
26.85
|
26.55
|
26.60
|
26.69
|
18.34
|
58,500
|
|
|