Closing price on 5/27/2024
|
|
Open |
29.30 |
High |
30.00 |
Low |
29.30 |
Volume |
104,000 |
Split-adjusted Price |
29.75 |
|
|
STK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2024
|
-0.10 / -0.34%
|
29.30
|
30.00
|
29.30
|
29.75
|
29.73
|
29.75
|
104,000
|
|
5/24/2024
|
-1.00 / -3.24%
|
30.60
|
30.75
|
29.25
|
29.85
|
30.15
|
29.85
|
373,000
|
|
5/23/2024
|
-0.15 / -0.48%
|
30.55
|
31.00
|
30.10
|
30.85
|
30.48
|
30.85
|
275,800
|
|
5/22/2024
|
-0.05 / -0.16%
|
31.80
|
31.90
|
30.50
|
31.00
|
31.15
|
31.00
|
266,300
|
|
5/21/2024
|
+1.35 / +4.55%
|
29.80
|
31.50
|
29.50
|
31.05
|
30.73
|
31.05
|
445,800
|
|
5/20/2024
|
-0.30 / -1.00%
|
30.10
|
30.40
|
29.70
|
29.70
|
29.94
|
29.70
|
180,100
|
|
5/17/2024
|
-0.35 / -1.15%
|
30.30
|
30.35
|
29.90
|
30.00
|
30.08
|
30.00
|
197,300
|
|
5/16/2024
|
-0.45 / -1.46%
|
31.40
|
31.40
|
30.15
|
30.35
|
30.44
|
30.35
|
229,000
|
|
5/15/2024
|
+1.05 / +3.53%
|
29.75
|
31.50
|
29.65
|
30.80
|
30.23
|
30.80
|
228,700
|
|
5/14/2024
|
-0.25 / -0.83%
|
29.95
|
29.95
|
29.50
|
29.75
|
29.73
|
29.75
|
150,600
|
|
5/13/2024
|
-0.10 / -0.33%
|
30.10
|
30.15
|
29.55
|
30.00
|
29.94
|
30.00
|
77,000
|
|
5/10/2024
|
-0.85 / -2.75%
|
30.90
|
30.90
|
29.70
|
30.10
|
30.15
|
30.10
|
109,800
|
|
5/9/2024
|
-0.50 / -1.59%
|
31.50
|
31.75
|
30.50
|
30.95
|
31.35
|
30.95
|
149,800
|
|
5/8/2024
|
+2.05 / +6.97%
|
29.40
|
31.45
|
28.95
|
31.45
|
29.92
|
31.45
|
259,900
|
|
5/7/2024
|
+0.05 / +0.17%
|
29.35
|
29.50
|
29.10
|
29.40
|
29.31
|
29.40
|
79,300
|
|
5/6/2024
|
+0.25 / +0.86%
|
29.50
|
29.50
|
28.80
|
29.35
|
29.26
|
29.35
|
25,900
|
|
5/3/2024
|
+0.35 / +1.22%
|
29.45
|
29.95
|
28.90
|
29.10
|
29.66
|
29.10
|
97,100
|
|
5/2/2024
|
+0.45 / +1.59%
|
29.00
|
29.10
|
28.45
|
28.75
|
28.69
|
28.75
|
9,600
|
|
4/26/2024
|
-0.55 / -1.91%
|
28.60
|
29.20
|
28.30
|
28.30
|
28.64
|
28.30
|
28,300
|
|
4/25/2024
|
-0.05 / -0.17%
|
28.60
|
28.85
|
28.00
|
28.85
|
28.37
|
28.85
|
103,300
|
|
4/24/2024
|
+0.80 / +2.85%
|
28.10
|
28.90
|
28.10
|
28.90
|
28.41
|
28.90
|
29,400
|
|
4/23/2024
|
-0.60 / -2.09%
|
28.70
|
28.70
|
28.00
|
28.10
|
28.29
|
28.10
|
15,500
|
|
4/22/2024
|
0.00 / 0.00%
|
28.20
|
28.95
|
28.20
|
28.70
|
28.47
|
28.70
|
37,700
|
|
4/19/2024
|
-0.10 / -0.35%
|
28.80
|
28.90
|
28.00
|
28.70
|
28.43
|
28.70
|
46,200
|
|
4/17/2024
|
-0.05 / -0.17%
|
29.00
|
29.30
|
28.50
|
28.80
|
28.85
|
28.80
|
27,900
|
|
4/16/2024
|
-0.40 / -1.37%
|
30.30
|
30.30
|
28.50
|
28.85
|
28.95
|
28.85
|
87,300
|
|
4/15/2024
|
-2.20 / -7.00%
|
31.45
|
31.70
|
29.25
|
29.25
|
30.59
|
29.25
|
81,600
|
|
4/12/2024
|
+0.45 / +1.45%
|
31.10
|
31.50
|
31.00
|
31.45
|
31.29
|
31.45
|
18,400
|
|
4/11/2024
|
-0.40 / -1.27%
|
30.65
|
31.40
|
30.65
|
31.00
|
31.01
|
31.00
|
17,800
|
|
4/10/2024
|
-0.10 / -0.32%
|
31.80
|
31.85
|
31.40
|
31.40
|
31.59
|
31.40
|
29,900
|
|
|