|
Closing price on 7/10/2025
|
|
| Open |
26.95 |
| High |
26.95 |
| Low |
26.00 |
| Volume |
79,900 |
| Split-adjusted Price |
18.41 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2025
|
-0.10 / -0.37%
|
26.95
|
26.95
|
26.00
|
26.70
|
26.55
|
18.41
|
79,900
|
|
|
7/9/2025
|
-0.20 / -0.74%
|
27.50
|
27.50
|
26.65
|
26.80
|
26.97
|
18.48
|
87,400
|
|
|
7/8/2025
|
+0.10 / +0.37%
|
27.80
|
27.80
|
26.70
|
27.00
|
27.43
|
18.62
|
138,200
|
|
|
7/7/2025
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.75
|
26.90
|
26.91
|
18.55
|
128,800
|
|
|
7/4/2025
|
+0.10 / +0.37%
|
26.55
|
27.00
|
26.50
|
26.80
|
26.79
|
18.48
|
58,000
|
|
|
7/3/2025
|
-0.20 / -0.74%
|
26.80
|
27.00
|
26.20
|
26.70
|
26.66
|
18.41
|
67,100
|
|
|
7/2/2025
|
+0.55 / +2.09%
|
26.35
|
27.20
|
26.20
|
26.90
|
27.00
|
18.55
|
204,500
|
|
|
7/1/2025
|
-0.30 / -1.13%
|
26.25
|
26.40
|
26.00
|
26.35
|
26.21
|
18.17
|
71,000
|
|
|
6/30/2025
|
+0.10 / +0.38%
|
26.55
|
27.00
|
26.45
|
26.65
|
26.69
|
18.38
|
25,500
|
|
|
6/27/2025
|
+0.05 / +0.19%
|
26.20
|
27.20
|
26.05
|
26.55
|
26.83
|
18.31
|
65,100
|
|
|
6/26/2025
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.20
|
26.50
|
26.45
|
18.28
|
4,200
|
|
|
6/25/2025
|
+0.65 / +2.50%
|
26.35
|
26.80
|
26.35
|
26.70
|
26.64
|
18.41
|
48,000
|
|
|
6/24/2025
|
+0.55 / +2.16%
|
25.50
|
26.30
|
25.50
|
26.05
|
26.07
|
17.97
|
43,100
|
|
|
6/23/2025
|
-0.45 / -1.73%
|
25.10
|
25.65
|
25.10
|
25.50
|
25.31
|
17.59
|
13,100
|
|
|
6/20/2025
|
+0.35 / +1.37%
|
25.50
|
26.05
|
25.50
|
25.95
|
25.80
|
17.90
|
21,200
|
|
|
6/19/2025
|
-0.35 / -1.35%
|
25.90
|
25.90
|
25.60
|
25.60
|
25.85
|
17.66
|
16,900
|
|
|
6/18/2025
|
-0.15 / -0.57%
|
25.50
|
26.00
|
25.50
|
25.95
|
25.58
|
17.90
|
24,500
|
|
|
6/17/2025
|
-0.10 / -0.38%
|
26.20
|
26.50
|
26.05
|
26.10
|
26.10
|
18.00
|
5,900
|
|
|
6/16/2025
|
-0.40 / -1.50%
|
26.50
|
26.60
|
25.50
|
26.20
|
25.91
|
18.07
|
31,200
|
|
|
6/13/2025
|
-0.25 / -0.93%
|
26.10
|
26.65
|
26.00
|
26.60
|
26.09
|
18.34
|
20,400
|
|
|
6/12/2025
|
+0.35 / +1.32%
|
26.45
|
27.00
|
26.00
|
26.85
|
26.85
|
18.52
|
37,700
|
|
|
6/11/2025
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.55
|
18.28
|
2,316,420
|
|
|
6/10/2025
|
+0.75 / +2.86%
|
26.80
|
27.20
|
26.60
|
27.00
|
27.02
|
18.62
|
131,400
|
|
|
6/9/2025
|
+0.30 / +1.16%
|
25.50
|
26.25
|
25.50
|
26.25
|
26.05
|
18.10
|
2,914,200
|
|
|
6/6/2025
|
-0.45 / -1.70%
|
26.05
|
26.05
|
25.90
|
25.95
|
25.98
|
17.90
|
11,800
|
|
|
6/5/2025
|
-0.05 / -0.19%
|
26.45
|
26.50
|
26.05
|
26.40
|
26.36
|
18.21
|
1,734,400
|
|
|
6/4/2025
|
-0.25 / -0.94%
|
26.80
|
26.80
|
26.00
|
26.45
|
26.44
|
18.24
|
72,300
|
|
|
6/3/2025
|
0.00 / 0.00%
|
26.50
|
26.75
|
26.40
|
26.70
|
26.69
|
18.41
|
57,200
|
|
|
6/2/2025
|
-0.10 / -0.37%
|
26.00
|
26.80
|
26.00
|
26.70
|
26.67
|
18.41
|
107,000
|
|
|
5/30/2025
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.00
|
26.80
|
26.48
|
18.48
|
56,500
|
|
|