|
Closing price on 5/8/2025
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
23.50 |
| Volume |
20,500 |
| Split-adjusted Price |
23.60 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
+0.10 / +0.43%
|
24.00
|
24.10
|
23.50
|
23.60
|
23.84
|
23.60
|
20,500
|
|
|
5/7/2025
|
+0.15 / +0.64%
|
23.35
|
23.90
|
23.05
|
23.50
|
23.84
|
23.50
|
38,100
|
|
|
5/6/2025
|
+0.55 / +2.41%
|
22.70
|
23.50
|
22.50
|
23.35
|
23.05
|
23.35
|
41,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.40
|
22.80
|
22.55
|
22.80
|
66,900
|
|
|
4/29/2025
|
-0.10 / -0.44%
|
23.40
|
23.40
|
22.70
|
22.80
|
22.79
|
22.80
|
15,000
|
|
|
4/28/2025
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.90
|
22.90
|
23.08
|
22.90
|
26,900
|
|
|
4/25/2025
|
+0.30 / +1.33%
|
23.00
|
23.65
|
22.90
|
22.90
|
23.29
|
22.90
|
9,900
|
|
|
4/24/2025
|
+0.90 / +4.15%
|
21.70
|
23.20
|
21.70
|
22.60
|
22.58
|
22.60
|
26,300
|
|
|
4/23/2025
|
+0.15 / +0.70%
|
21.65
|
21.70
|
21.20
|
21.70
|
21.54
|
21.70
|
39,800
|
|
|
4/22/2025
|
+0.35 / +1.65%
|
20.85
|
21.65
|
20.30
|
21.55
|
20.66
|
21.55
|
23,800
|
|
|
4/21/2025
|
0.00 / 0.00%
|
21.20
|
22.05
|
21.20
|
21.20
|
21.38
|
21.20
|
21,700
|
|
|
4/18/2025
|
0.00 / 0.00%
|
21.20
|
21.45
|
20.90
|
21.20
|
21.09
|
21.20
|
39,800
|
|
|
4/17/2025
|
+0.15 / +0.71%
|
20.65
|
21.20
|
20.65
|
21.20
|
20.97
|
21.20
|
20,100
|
|
|
4/16/2025
|
+0.45 / +2.18%
|
20.60
|
21.45
|
20.60
|
21.05
|
21.06
|
21.05
|
90,300
|
|
|
4/15/2025
|
-1.15 / -5.29%
|
21.80
|
21.80
|
20.30
|
20.60
|
20.71
|
20.60
|
69,600
|
|
|
4/14/2025
|
+0.20 / +0.93%
|
21.55
|
22.75
|
21.55
|
21.75
|
21.64
|
21.75
|
47,000
|
|
|
4/11/2025
|
+1.40 / +6.95%
|
21.55
|
21.55
|
18.75
|
21.55
|
20.83
|
21.55
|
203,400
|
|
|
4/10/2025
|
+1.30 / +6.90%
|
20.15
|
20.15
|
20.15
|
20.15
|
20.15
|
20.15
|
50,100
|
|
|
4/9/2025
|
-1.40 / -6.91%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
28,600
|
|
|
4/8/2025
|
-1.50 / -6.90%
|
20.25
|
20.25
|
20.25
|
20.25
|
20.25
|
20.25
|
60,500
|
|
|
4/4/2025
|
-1.60 / -6.85%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
18,500
|
|
|
4/3/2025
|
-1.75 / -6.97%
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
64,800
|
|
|
4/2/2025
|
-0.25 / -0.99%
|
25.20
|
25.35
|
25.00
|
25.10
|
25.21
|
25.10
|
48,800
|
|
|
4/1/2025
|
-0.30 / -1.17%
|
25.80
|
25.80
|
25.30
|
25.35
|
25.47
|
25.35
|
49,900
|
|
|
3/31/2025
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.40
|
25.65
|
25.63
|
25.65
|
26,900
|
|
|
3/28/2025
|
-0.05 / -0.19%
|
25.85
|
25.85
|
25.60
|
25.75
|
25.74
|
25.75
|
18,800
|
|
|
3/27/2025
|
+0.10 / +0.39%
|
25.70
|
25.90
|
25.60
|
25.80
|
25.77
|
25.80
|
14,100
|
|
|
3/26/2025
|
+0.20 / +0.78%
|
25.80
|
25.90
|
25.60
|
25.70
|
25.78
|
25.70
|
18,100
|
|
|
3/25/2025
|
-0.05 / -0.20%
|
25.55
|
25.60
|
25.40
|
25.50
|
25.51
|
25.50
|
52,300
|
|
|
3/24/2025
|
-0.30 / -1.16%
|
25.70
|
25.80
|
25.20
|
25.55
|
25.52
|
25.55
|
29,900
|
|
|