|
Closing price on 8/16/2017
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.40 |
| Volume |
10,340 |
| Split-adjusted Price |
8.30 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.40
|
15.90
|
15.76
|
8.30
|
10,340
|
|
|
8/15/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.25
|
2,520
|
|
|
8/14/2017
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.35
|
15.80
|
15.89
|
8.25
|
6,610
|
|
|
8/11/2017
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.25
|
1,000
|
|
|
8/10/2017
|
-1.00 / -6.17%
|
15.10
|
15.75
|
15.10
|
15.20
|
15.29
|
7.93
|
70
|
|
|
8/9/2017
|
+0.50 / +3.18%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.15
|
8.46
|
110
|
|
|
8/8/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.19
|
15,050
|
|
|
8/7/2017
|
0.00 / 0.00%
|
15.65
|
15.70
|
15.50
|
15.70
|
15.51
|
8.19
|
4,770
|
|
|
8/4/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.75
|
8.19
|
120
|
|
|
8/3/2017
|
+0.75 / +5.02%
|
15.70
|
15.70
|
14.90
|
15.70
|
14.98
|
8.19
|
7,010
|
|
|
8/2/2017
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.95
|
14.95
|
15.10
|
7.80
|
5,500
|
|
|
8/1/2017
|
+0.65 / +4.55%
|
15.25
|
15.25
|
14.95
|
14.95
|
15.10
|
7.80
|
120
|
|
|
7/31/2017
|
-1.00 / -6.54%
|
16.30
|
16.30
|
14.30
|
14.30
|
14.76
|
7.46
|
14,230
|
|
|
7/28/2017
|
-1.10 / -6.71%
|
17.25
|
17.25
|
15.30
|
15.30
|
15.35
|
7.99
|
58,780
|
|
|
7/27/2017
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.35
|
16.40
|
16.39
|
8.56
|
21,110
|
|
|
7/26/2017
|
-1.10 / -6.29%
|
18.20
|
18.20
|
16.35
|
16.40
|
16.35
|
8.56
|
5,810
|
|
|
7/25/2017
|
+0.60 / +3.55%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.75
|
9.13
|
160
|
|
|
7/24/2017
|
-3.40 / -16.75%
|
17.50
|
17.55
|
16.90
|
16.90
|
17.18
|
8.82
|
6,870
|
|
|
7/21/2017
|
+1.30 / +6.84%
|
19.00
|
20.30
|
17.80
|
20.30
|
19.65
|
9.46
|
2,290
|
|
|
7/20/2017
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.75
|
8.85
|
980
|
|
|
7/19/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.75
|
8.62
|
40
|
|
|
7/18/2017
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.62
|
700
|
|
|
7/17/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.85
|
0
|
|
|
7/14/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.75
|
8.85
|
450
|
|
|
7/13/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.85
|
200
|
|
|
7/12/2017
|
+0.50 / +2.70%
|
18.95
|
19.00
|
18.95
|
19.00
|
18.98
|
8.85
|
3,030
|
|
|
7/11/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.80
|
18.50
|
17.96
|
8.62
|
2,450
|
|
|
7/10/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.00
|
18.50
|
18.49
|
8.62
|
1,190
|
|
|
7/7/2017
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.62
|
50
|
|
|
7/6/2017
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.58
|
110
|
|
|