|
Closing price on 7/18/2022
|
|
| Open |
51.30 |
| High |
51.80 |
| Low |
50.80 |
| Volume |
21,700 |
| Split-adjusted Price |
26.83 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
+1.70 / +3.39%
|
51.30
|
51.80
|
50.80
|
51.80
|
51.42
|
26.83
|
21,700
|
|
|
7/15/2022
|
-0.90 / -1.76%
|
52.00
|
52.40
|
48.50
|
50.10
|
50.22
|
25.95
|
5,700
|
|
|
7/14/2022
|
-0.40 / -0.78%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.41
|
26.42
|
3,500
|
|
|
7/13/2022
|
+0.80 / +1.58%
|
50.60
|
52.50
|
50.00
|
51.40
|
51.76
|
26.62
|
27,700
|
|
|
7/12/2022
|
-0.30 / -0.59%
|
51.00
|
51.00
|
50.50
|
50.60
|
50.63
|
26.21
|
4,300
|
|
|
7/11/2022
|
+1.70 / +3.46%
|
51.00
|
51.40
|
49.00
|
50.90
|
50.69
|
26.37
|
1,900
|
|
|
7/8/2022
|
+0.20 / +0.41%
|
49.50
|
49.50
|
48.80
|
49.20
|
49.19
|
25.49
|
1,700
|
|
|
7/7/2022
|
+0.20 / +0.41%
|
49.00
|
50.00
|
48.60
|
49.00
|
48.91
|
25.38
|
40,800
|
|
|
7/6/2022
|
0.00 / 0.00%
|
48.80
|
48.90
|
48.40
|
48.80
|
48.79
|
25.28
|
15,700
|
|
|
7/5/2022
|
-0.40 / -0.81%
|
49.20
|
52.00
|
48.00
|
48.80
|
50.65
|
25.28
|
5,600
|
|
|
7/4/2022
|
-1.30 / -2.57%
|
51.50
|
51.50
|
48.70
|
49.20
|
49.50
|
25.49
|
8,800
|
|
|
7/1/2022
|
-0.70 / -1.37%
|
51.10
|
51.10
|
49.00
|
50.50
|
49.87
|
26.16
|
3,200
|
|
|
6/30/2022
|
-0.10 / -0.19%
|
51.30
|
51.30
|
50.40
|
51.20
|
50.66
|
26.52
|
7,100
|
|
|
6/29/2022
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.10
|
51.30
|
51.23
|
26.57
|
26,300
|
|
|
6/28/2022
|
+0.30 / +0.59%
|
51.70
|
51.70
|
50.10
|
51.30
|
50.91
|
26.57
|
24,600
|
|
|
6/27/2022
|
+1.00 / +2.00%
|
47.25
|
51.30
|
47.25
|
51.00
|
49.73
|
26.42
|
15,000
|
|
|
6/24/2022
|
-1.40 / -2.72%
|
51.40
|
51.40
|
50.00
|
50.00
|
50.09
|
25.90
|
11,800
|
|
|
6/23/2022
|
+0.40 / +0.78%
|
51.90
|
51.90
|
51.00
|
51.40
|
51.16
|
26.62
|
16,400
|
|
|
6/22/2022
|
0.00 / 0.00%
|
51.00
|
51.00
|
48.50
|
51.00
|
49.57
|
26.42
|
6,600
|
|
|
6/21/2022
|
+1.80 / +3.66%
|
46.00
|
52.00
|
46.00
|
51.00
|
50.96
|
26.42
|
36,200
|
|
|
6/20/2022
|
-2.00 / -3.91%
|
54.00
|
54.00
|
49.20
|
49.20
|
50.50
|
25.49
|
4,700
|
|
|
6/17/2022
|
0.00 / 0.00%
|
51.00
|
51.90
|
49.55
|
51.20
|
50.44
|
26.52
|
3,800
|
|
|
6/16/2022
|
-1.70 / -3.21%
|
52.90
|
52.90
|
51.00
|
51.20
|
51.71
|
26.52
|
3,900
|
|
|
6/15/2022
|
+1.00 / +1.93%
|
54.00
|
54.00
|
50.30
|
52.90
|
50.76
|
27.40
|
4,600
|
|
|
6/14/2022
|
-0.10 / -0.19%
|
50.50
|
52.60
|
50.50
|
51.90
|
51.45
|
26.88
|
8,400
|
|
|
6/13/2022
|
-2.30 / -4.24%
|
51.20
|
53.00
|
50.50
|
52.00
|
51.79
|
26.94
|
46,500
|
|
|
6/10/2022
|
-1.20 / -2.16%
|
55.00
|
55.40
|
54.20
|
54.30
|
55.06
|
28.13
|
20,600
|
|
|
6/9/2022
|
+0.40 / +0.73%
|
55.10
|
55.80
|
53.10
|
55.50
|
55.18
|
28.75
|
33,800
|
|
|
6/8/2022
|
-0.90 / -1.61%
|
55.90
|
56.00
|
54.10
|
55.10
|
55.36
|
28.54
|
19,600
|
|
|
6/7/2022
|
+1.00 / +1.82%
|
52.20
|
56.00
|
51.60
|
56.00
|
53.89
|
29.01
|
42,900
|
|
|