Closing price on 6/1/2022
|
|
Open |
53.50 |
High |
53.60 |
Low |
52.50 |
Volume |
7,800 |
Split-adjusted Price |
40.18 |
|
|
STK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2022
|
0.00 / 0.00%
|
53.50
|
53.60
|
52.50
|
53.50
|
53.15
|
40.18
|
7,800
|
|
5/31/2022
|
-0.50 / -0.93%
|
54.00
|
55.40
|
53.40
|
53.50
|
53.79
|
40.18
|
9,800
|
|
5/30/2022
|
-1.70 / -3.05%
|
56.00
|
56.00
|
54.00
|
54.00
|
54.58
|
40.56
|
8,300
|
|
5/27/2022
|
0.00 / 0.00%
|
55.60
|
55.70
|
53.60
|
55.70
|
54.60
|
41.84
|
14,100
|
|
5/26/2022
|
-0.20 / -0.36%
|
54.10
|
55.90
|
54.10
|
55.70
|
54.73
|
41.84
|
2,300
|
|
5/25/2022
|
+0.30 / +0.54%
|
56.40
|
56.40
|
53.50
|
55.90
|
54.79
|
41.99
|
36,900
|
|
5/24/2022
|
+1.10 / +2.02%
|
52.40
|
56.00
|
52.40
|
55.60
|
53.79
|
41.76
|
53,400
|
|
5/23/2022
|
+0.30 / +0.55%
|
53.10
|
54.60
|
53.10
|
54.50
|
53.75
|
40.93
|
35,200
|
|
5/20/2022
|
+0.30 / +0.56%
|
51.60
|
54.20
|
51.60
|
54.20
|
53.43
|
40.71
|
33,000
|
|
5/19/2022
|
0.00 / 0.00%
|
50.30
|
54.00
|
50.30
|
53.90
|
53.68
|
40.48
|
23,000
|
|
5/18/2022
|
+1.60 / +3.06%
|
54.50
|
54.50
|
52.20
|
53.90
|
53.26
|
40.48
|
10,800
|
|
5/17/2022
|
+3.40 / +6.95%
|
49.50
|
52.30
|
47.50
|
52.30
|
50.35
|
39.28
|
28,700
|
|
5/16/2022
|
+0.80 / +1.66%
|
50.90
|
51.40
|
48.90
|
48.90
|
49.97
|
36.73
|
17,800
|
|
5/13/2022
|
-3.60 / -6.96%
|
49.20
|
51.50
|
48.10
|
48.10
|
48.63
|
36.13
|
86,600
|
|
5/12/2022
|
-3.80 / -6.85%
|
54.10
|
54.30
|
51.70
|
51.70
|
52.84
|
38.83
|
29,400
|
|
5/11/2022
|
-0.20 / -0.36%
|
55.70
|
57.90
|
54.50
|
55.50
|
55.33
|
41.69
|
13,900
|
|
5/10/2022
|
+0.80 / +1.46%
|
53.20
|
56.80
|
53.20
|
55.70
|
54.64
|
41.84
|
16,400
|
|
5/9/2022
|
-4.10 / -6.95%
|
60.00
|
60.00
|
54.90
|
54.90
|
58.57
|
41.23
|
73,400
|
|
5/6/2022
|
+1.30 / +2.25%
|
57.70
|
59.00
|
55.50
|
59.00
|
57.91
|
44.31
|
51,000
|
|
5/5/2022
|
-0.90 / -1.54%
|
58.60
|
59.00
|
56.90
|
57.70
|
58.14
|
43.34
|
39,500
|
|
5/4/2022
|
0.00 / 0.00%
|
59.00
|
59.70
|
55.20
|
58.60
|
58.96
|
44.01
|
45,600
|
|
4/29/2022
|
+0.10 / +0.17%
|
58.60
|
59.20
|
57.10
|
58.60
|
58.54
|
44.01
|
56,900
|
|
4/28/2022
|
-0.10 / -0.17%
|
58.60
|
58.60
|
56.20
|
58.50
|
57.86
|
43.94
|
61,700
|
|
4/27/2022
|
+2.10 / +3.72%
|
56.00
|
58.60
|
54.00
|
58.60
|
56.57
|
44.01
|
44,600
|
|
4/26/2022
|
+0.30 / +0.53%
|
52.60
|
56.50
|
52.30
|
56.50
|
53.82
|
42.44
|
84,500
|
|
4/25/2022
|
-4.20 / -6.95%
|
60.40
|
60.40
|
56.20
|
56.20
|
56.45
|
42.21
|
100,200
|
|
4/22/2022
|
-1.10 / -1.79%
|
63.50
|
63.90
|
58.00
|
60.40
|
60.58
|
45.37
|
110,500
|
|
4/21/2022
|
+0.60 / +0.96%
|
62.00
|
63.40
|
59.00
|
63.00
|
60.82
|
46.19
|
104,300
|
|
4/20/2022
|
-4.10 / -6.17%
|
62.10
|
65.00
|
62.10
|
62.40
|
63.45
|
45.75
|
153,200
|
|
4/19/2022
|
-1.50 / -2.21%
|
67.90
|
69.00
|
66.50
|
66.50
|
67.41
|
48.76
|
74,300
|
|
|