|
Closing price on 7/29/2026
|
|
| Open |
8.55 |
| High |
8.62 |
| Low |
8.06 |
| Volume |
6,500 |
| Split-adjusted Price |
8.62 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2026
|
+0.55 / +6.82%
|
8.55
|
8.62
|
8.06
|
8.62
|
8.57
|
8.62
|
6,500
|
|
|
7/28/2026
|
+0.07 / +0.88%
|
8.05
|
8.07
|
8.05
|
8.07
|
8.06
|
8.07
|
26,400
|
|
|
7/27/2026
|
-0.59 / -6.87%
|
8.60
|
8.83
|
8.00
|
8.00
|
8.48
|
8.00
|
6,300
|
|
|
7/24/2026
|
+0.20 / +2.38%
|
8.59
|
8.65
|
8.35
|
8.59
|
8.53
|
8.59
|
15,000
|
|
|
7/23/2026
|
+0.03 / +0.36%
|
8.36
|
8.56
|
8.36
|
8.39
|
8.48
|
8.39
|
10,300
|
|
|
7/22/2026
|
-0.14 / -1.65%
|
8.55
|
8.55
|
8.35
|
8.36
|
8.48
|
8.36
|
3,400
|
|
|
7/21/2026
|
-0.30 / -3.41%
|
8.80
|
9.26
|
8.50
|
8.50
|
8.98
|
8.50
|
19,000
|
|
|
7/20/2026
|
+0.01 / +0.11%
|
8.80
|
8.80
|
8.79
|
8.80
|
8.79
|
8.80
|
9,600
|
|
|
7/17/2026
|
-0.03 / -0.34%
|
8.80
|
8.84
|
8.51
|
8.79
|
8.67
|
8.79
|
3,000
|
|
|
7/16/2026
|
+0.02 / +0.23%
|
8.80
|
8.99
|
8.51
|
8.82
|
8.58
|
8.82
|
23,200
|
|
|
7/15/2026
|
-0.19 / -2.11%
|
8.98
|
8.98
|
8.78
|
8.80
|
8.82
|
8.80
|
2,200
|
|
|
7/14/2026
|
-0.01 / -0.11%
|
8.62
|
9.00
|
8.62
|
8.99
|
8.90
|
8.99
|
2,900
|
|
|
7/13/2026
|
-0.05 / -0.55%
|
9.05
|
9.28
|
9.00
|
9.00
|
9.07
|
9.00
|
5,400
|
|
|
7/10/2026
|
+0.09 / +1.00%
|
9.05
|
9.05
|
9.04
|
9.05
|
9.05
|
9.05
|
6,000
|
|
|
7/9/2026
|
+0.01 / +0.11%
|
9.00
|
9.00
|
8.95
|
8.96
|
8.97
|
8.96
|
8,500
|
|
|
7/8/2026
|
0.00 / 0.00%
|
9.82
|
9.96
|
9.82
|
9.85
|
9.88
|
8.95
|
22,700
|
|
|
7/7/2026
|
-0.11 / -1.10%
|
9.80
|
9.85
|
9.58
|
9.85
|
9.64
|
8.95
|
26,900
|
|
|
7/6/2026
|
-0.04 / -0.40%
|
10.00
|
10.00
|
9.86
|
9.96
|
9.87
|
9.05
|
40,300
|
|
|
7/3/2026
|
-0.10 / -0.99%
|
9.87
|
10.10
|
9.87
|
10.00
|
9.92
|
9.09
|
40,300
|
|
|
7/2/2026
|
-0.10 / -0.98%
|
9.89
|
10.10
|
9.89
|
10.10
|
9.95
|
9.18
|
48,000
|
|
|
7/1/2026
|
-0.10 / -0.97%
|
9.82
|
10.25
|
9.82
|
10.20
|
9.88
|
9.27
|
47,700
|
|
|
6/30/2026
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.05
|
10.30
|
10.10
|
9.36
|
39,100
|
|
|
6/29/2026
|
+0.20 / +1.99%
|
10.50
|
10.50
|
10.10
|
10.25
|
10.25
|
9.32
|
13,800
|
|
|
6/26/2026
|
-0.30 / -2.90%
|
10.05
|
10.50
|
10.05
|
10.05
|
10.10
|
9.14
|
38,700
|
|
|
6/25/2026
|
-0.25 / -2.36%
|
10.85
|
10.85
|
10.30
|
10.35
|
10.38
|
9.41
|
40,700
|
|
|
6/24/2026
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.78
|
9.64
|
11,600
|
|
|
6/23/2026
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.80
|
10.90
|
10.85
|
9.91
|
8,300
|
|
|
6/22/2026
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.89
|
9.95
|
40,100
|
|
|
6/19/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
10.00
|
15,500
|
|
|
6/18/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.95
|
11.00
|
11.01
|
10.00
|
38,900
|
|
|