|
Closing price on 5/28/2025
|
|
| Open |
26.80 |
| High |
26.85 |
| Low |
26.15 |
| Volume |
109,100 |
| Split-adjusted Price |
18.34 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
0.00 / 0.00%
|
26.80
|
26.85
|
26.15
|
26.60
|
26.62
|
18.34
|
109,100
|
|
|
5/27/2025
|
+0.80 / +3.10%
|
26.55
|
26.60
|
26.20
|
26.60
|
26.48
|
18.34
|
138,200
|
|
|
5/26/2025
|
+1.35 / +5.52%
|
24.95
|
26.10
|
24.30
|
25.80
|
25.64
|
17.79
|
94,100
|
|
|
5/23/2025
|
-0.25 / -1.01%
|
24.10
|
24.95
|
24.10
|
24.45
|
24.44
|
16.86
|
18,200
|
|
|
5/22/2025
|
0.00 / 0.00%
|
24.70
|
25.05
|
24.55
|
24.70
|
24.85
|
17.03
|
18,300
|
|
|
5/21/2025
|
-0.10 / -0.40%
|
25.80
|
26.00
|
24.50
|
24.70
|
25.38
|
17.03
|
14,300
|
|
|
5/20/2025
|
+0.25 / +1.02%
|
24.95
|
25.00
|
24.50
|
24.80
|
24.86
|
17.10
|
64,200
|
|
|
5/19/2025
|
-0.75 / -2.96%
|
25.30
|
25.30
|
24.55
|
24.55
|
24.66
|
16.93
|
15,800
|
|
|
5/16/2025
|
+0.30 / +1.20%
|
25.50
|
25.50
|
24.45
|
25.30
|
25.08
|
17.45
|
60,900
|
|
|
5/15/2025
|
+0.35 / +1.42%
|
24.90
|
25.00
|
24.40
|
25.00
|
24.85
|
17.24
|
42,000
|
|
|
5/14/2025
|
-0.40 / -1.60%
|
25.10
|
25.30
|
24.50
|
24.65
|
24.66
|
17.00
|
33,100
|
|
|
5/13/2025
|
+0.85 / +3.51%
|
25.50
|
25.50
|
24.60
|
25.05
|
25.04
|
17.28
|
96,600
|
|
|
5/12/2025
|
+0.75 / +3.20%
|
24.00
|
24.30
|
23.50
|
24.20
|
24.02
|
16.69
|
95,100
|
|
|
5/9/2025
|
-0.15 / -0.64%
|
23.05
|
23.90
|
23.05
|
23.45
|
23.51
|
16.17
|
24,100
|
|
|
5/8/2025
|
+0.10 / +0.43%
|
24.00
|
24.10
|
23.50
|
23.60
|
23.84
|
16.28
|
20,500
|
|
|
5/7/2025
|
+0.15 / +0.64%
|
23.35
|
23.90
|
23.05
|
23.50
|
23.84
|
16.21
|
38,100
|
|
|
5/6/2025
|
+0.55 / +2.41%
|
22.70
|
23.50
|
22.50
|
23.35
|
23.05
|
16.10
|
41,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.40
|
22.80
|
22.55
|
15.72
|
66,900
|
|
|
4/29/2025
|
-0.10 / -0.44%
|
23.40
|
23.40
|
22.70
|
22.80
|
22.79
|
15.72
|
15,000
|
|
|
4/28/2025
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.90
|
22.90
|
23.08
|
15.79
|
26,900
|
|
|
4/25/2025
|
+0.30 / +1.33%
|
23.00
|
23.65
|
22.90
|
22.90
|
23.29
|
15.79
|
9,900
|
|
|
4/24/2025
|
+0.90 / +4.15%
|
21.70
|
23.20
|
21.70
|
22.60
|
22.58
|
15.59
|
26,300
|
|
|
4/23/2025
|
+0.15 / +0.70%
|
21.65
|
21.70
|
21.20
|
21.70
|
21.54
|
14.97
|
39,800
|
|
|
4/22/2025
|
+0.35 / +1.65%
|
20.85
|
21.65
|
20.30
|
21.55
|
20.66
|
14.86
|
23,800
|
|
|
4/21/2025
|
0.00 / 0.00%
|
21.20
|
22.05
|
21.20
|
21.20
|
21.38
|
14.62
|
21,700
|
|
|
4/18/2025
|
0.00 / 0.00%
|
21.20
|
21.45
|
20.90
|
21.20
|
21.09
|
14.62
|
39,800
|
|
|
4/17/2025
|
+0.15 / +0.71%
|
20.65
|
21.20
|
20.65
|
21.20
|
20.97
|
14.62
|
20,100
|
|
|
4/16/2025
|
+0.45 / +2.18%
|
20.60
|
21.45
|
20.60
|
21.05
|
21.06
|
14.52
|
90,300
|
|
|
4/15/2025
|
-1.15 / -5.29%
|
21.80
|
21.80
|
20.30
|
20.60
|
20.71
|
14.21
|
69,600
|
|
|
4/14/2025
|
+0.20 / +0.93%
|
21.55
|
22.75
|
21.55
|
21.75
|
21.64
|
15.00
|
47,000
|
|
|