|
Closing price on 5/29/2023
|
|
| Open |
27.00 |
| High |
27.35 |
| Low |
26.95 |
| Volume |
9,800 |
| Split-adjusted Price |
16.40 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.20 / +0.74%
|
27.00
|
27.35
|
26.95
|
27.35
|
27.05
|
16.40
|
9,800
|
|
|
5/26/2023
|
-0.10 / -0.37%
|
27.00
|
27.25
|
26.80
|
27.15
|
26.87
|
16.28
|
44,900
|
|
|
5/25/2023
|
+0.25 / +0.93%
|
26.60
|
27.50
|
26.60
|
27.25
|
26.97
|
16.34
|
28,600
|
|
|
5/24/2023
|
-0.30 / -1.10%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.10
|
16.19
|
23,400
|
|
|
5/23/2023
|
-0.25 / -0.91%
|
27.10
|
27.50
|
27.10
|
27.30
|
27.26
|
16.37
|
14,500
|
|
|
5/22/2023
|
+0.40 / +1.47%
|
27.55
|
27.70
|
27.50
|
27.55
|
27.53
|
16.52
|
12,200
|
|
|
5/19/2023
|
0.00 / 0.00%
|
27.15
|
27.20
|
27.00
|
27.15
|
27.08
|
16.28
|
21,800
|
|
|
5/18/2023
|
0.00 / 0.00%
|
27.15
|
27.40
|
27.10
|
27.15
|
27.21
|
16.28
|
4,800
|
|
|
5/17/2023
|
-0.85 / -3.04%
|
27.60
|
28.10
|
27.15
|
27.15
|
27.42
|
16.28
|
81,200
|
|
|
5/16/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.85
|
28.00
|
27.95
|
16.79
|
5,500
|
|
|
5/15/2023
|
-0.20 / -0.71%
|
28.20
|
28.50
|
28.00
|
28.00
|
28.10
|
16.79
|
50,200
|
|
|
5/12/2023
|
-0.20 / -0.70%
|
28.40
|
28.55
|
28.10
|
28.20
|
28.43
|
16.91
|
21,900
|
|
|
5/11/2023
|
+0.40 / +1.43%
|
28.00
|
28.80
|
28.00
|
28.40
|
28.52
|
17.03
|
56,400
|
|
|
5/10/2023
|
0.00 / 0.00%
|
27.80
|
28.20
|
27.60
|
28.00
|
27.95
|
16.79
|
49,700
|
|
|
5/9/2023
|
-0.15 / -0.53%
|
28.00
|
28.15
|
27.80
|
28.00
|
27.95
|
16.79
|
38,800
|
|
|
5/8/2023
|
-0.05 / -0.18%
|
28.10
|
28.40
|
28.00
|
28.15
|
28.17
|
16.88
|
29,500
|
|
|
5/5/2023
|
-0.50 / -1.74%
|
28.70
|
28.80
|
28.00
|
28.20
|
28.45
|
16.91
|
38,700
|
|
|
5/4/2023
|
0.00 / 0.00%
|
28.70
|
29.05
|
28.40
|
28.70
|
28.84
|
17.21
|
76,600
|
|
|
4/28/2023
|
+0.50 / +1.77%
|
28.20
|
28.75
|
28.15
|
28.70
|
28.54
|
17.21
|
56,600
|
|
|
4/27/2023
|
+0.45 / +1.62%
|
27.85
|
28.80
|
27.85
|
28.20
|
28.39
|
16.91
|
80,200
|
|
|
4/26/2023
|
+0.05 / +0.18%
|
27.50
|
27.90
|
27.50
|
27.75
|
27.71
|
16.64
|
33,800
|
|
|
4/25/2023
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.40
|
27.70
|
27.52
|
16.61
|
21,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
27.20
|
27.85
|
27.20
|
27.80
|
27.62
|
16.67
|
50,400
|
|
|
4/21/2023
|
-0.40 / -1.42%
|
27.60
|
28.40
|
27.60
|
27.80
|
28.14
|
16.67
|
56,300
|
|
|
4/20/2023
|
+0.60 / +2.17%
|
27.60
|
28.50
|
27.60
|
28.20
|
28.12
|
16.91
|
154,900
|
|
|
4/19/2023
|
+0.55 / +2.03%
|
27.05
|
27.80
|
27.05
|
27.60
|
27.51
|
16.55
|
79,000
|
|
|
4/18/2023
|
+0.05 / +0.19%
|
27.50
|
27.50
|
26.90
|
27.05
|
27.01
|
16.22
|
61,700
|
|
|
4/17/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.60
|
27.00
|
26.82
|
16.19
|
31,000
|
|
|
4/14/2023
|
-0.40 / -1.46%
|
27.90
|
27.90
|
26.80
|
27.00
|
27.21
|
16.19
|
40,100
|
|
|
4/13/2023
|
+0.70 / +2.62%
|
26.85
|
28.00
|
26.75
|
27.40
|
27.14
|
16.43
|
169,170
|
|
|