|
Closing price on 8/22/2025
|
|
| Open |
24.30 |
| High |
24.55 |
| Low |
24.05 |
| Volume |
48,000 |
| Split-adjusted Price |
16.90 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
+0.20 / +0.82%
|
24.30
|
24.55
|
24.05
|
24.50
|
24.26
|
16.90
|
48,000
|
|
|
8/21/2025
|
-0.25 / -1.02%
|
24.40
|
24.40
|
24.20
|
24.30
|
24.28
|
16.76
|
18,200
|
|
|
8/20/2025
|
0.00 / 0.00%
|
24.50
|
24.55
|
24.00
|
24.55
|
24.27
|
16.93
|
45,800
|
|
|
8/19/2025
|
-0.15 / -0.61%
|
24.80
|
24.80
|
24.30
|
24.55
|
24.48
|
16.93
|
54,200
|
|
|
8/18/2025
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.35
|
24.70
|
24.61
|
17.03
|
63,500
|
|
|
8/15/2025
|
-0.25 / -1.00%
|
24.95
|
24.95
|
24.50
|
24.70
|
24.61
|
17.03
|
45,800
|
|
|
8/14/2025
|
-0.25 / -0.99%
|
24.95
|
25.00
|
24.85
|
24.95
|
24.94
|
17.21
|
54,000
|
|
|
8/13/2025
|
+0.20 / +0.80%
|
24.85
|
25.45
|
24.75
|
25.20
|
25.01
|
17.38
|
87,000
|
|
|
8/12/2025
|
-0.30 / -1.19%
|
25.30
|
25.30
|
24.90
|
25.00
|
24.98
|
17.24
|
24,100
|
|
|
8/11/2025
|
+0.30 / +1.20%
|
25.00
|
25.30
|
24.80
|
25.30
|
25.00
|
17.45
|
53,100
|
|
|
8/8/2025
|
0.00 / 0.00%
|
25.00
|
25.15
|
24.80
|
25.00
|
24.99
|
17.24
|
60,200
|
|
|
8/7/2025
|
+0.10 / +0.40%
|
25.10
|
25.40
|
24.80
|
25.00
|
25.12
|
17.24
|
54,900
|
|
|
8/6/2025
|
+0.20 / +0.81%
|
24.80
|
25.15
|
24.75
|
24.90
|
24.93
|
17.17
|
10,000
|
|
|
8/5/2025
|
-0.60 / -2.37%
|
25.30
|
25.30
|
24.50
|
24.70
|
24.74
|
17.03
|
126,900
|
|
|
8/4/2025
|
+0.30 / +1.20%
|
24.80
|
25.35
|
24.70
|
25.30
|
24.95
|
17.45
|
28,800
|
|
|
8/1/2025
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
25.00
|
24.77
|
17.24
|
77,600
|
|
|
7/31/2025
|
0.00 / 0.00%
|
24.95
|
25.20
|
24.70
|
25.00
|
24.89
|
17.24
|
47,900
|
|
|
7/30/2025
|
-0.05 / -0.20%
|
25.15
|
25.20
|
24.50
|
25.00
|
24.87
|
17.24
|
79,700
|
|
|
7/29/2025
|
-0.85 / -3.28%
|
25.90
|
25.90
|
24.95
|
25.05
|
25.41
|
17.28
|
165,000
|
|
|
7/28/2025
|
-0.10 / -0.38%
|
25.75
|
25.90
|
25.50
|
25.90
|
25.73
|
17.86
|
148,900
|
|
|
7/25/2025
|
0.00 / 0.00%
|
26.25
|
26.25
|
25.80
|
26.00
|
25.93
|
17.93
|
70,400
|
|
|
7/24/2025
|
-0.20 / -0.76%
|
26.20
|
26.40
|
26.00
|
26.00
|
26.11
|
17.93
|
75,300
|
|
|
7/23/2025
|
+0.10 / +0.38%
|
26.10
|
27.00
|
26.10
|
26.20
|
26.58
|
18.07
|
84,000
|
|
|
7/22/2025
|
+0.05 / +0.19%
|
26.20
|
26.60
|
26.05
|
26.10
|
26.18
|
18.00
|
31,200
|
|
|
7/21/2025
|
-0.30 / -1.14%
|
26.30
|
26.30
|
26.05
|
26.05
|
26.13
|
17.97
|
36,200
|
|
|
7/18/2025
|
-0.10 / -0.38%
|
26.50
|
26.70
|
26.35
|
26.35
|
26.43
|
18.17
|
30,600
|
|
|
7/17/2025
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.20
|
26.45
|
26.48
|
18.24
|
28,000
|
|
|
7/16/2025
|
+0.05 / +0.19%
|
26.10
|
26.75
|
26.10
|
26.65
|
26.48
|
18.38
|
30,900
|
|
|
7/15/2025
|
-0.15 / -0.56%
|
26.50
|
27.20
|
26.50
|
26.60
|
26.77
|
18.34
|
52,900
|
|
|
7/14/2025
|
0.00 / 0.00%
|
26.80
|
26.85
|
26.00
|
26.75
|
26.48
|
18.45
|
26,500
|
|
|