|
Closing price on 8/28/2023
|
|
| Open |
30.35 |
| High |
31.60 |
| Low |
30.05 |
| Volume |
131,800 |
| Split-adjusted Price |
21.79 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.60 / +1.94%
|
30.35
|
31.60
|
30.05
|
31.60
|
30.51
|
21.79
|
131,800
|
|
|
8/25/2023
|
-0.60 / -1.90%
|
31.10
|
31.60
|
30.70
|
31.00
|
31.21
|
21.38
|
17,100
|
|
|
8/24/2023
|
-0.05 / -0.16%
|
31.65
|
31.80
|
30.85
|
31.60
|
31.55
|
21.79
|
25,300
|
|
|
8/23/2023
|
-0.15 / -0.47%
|
31.80
|
31.80
|
30.50
|
31.65
|
31.54
|
21.83
|
45,800
|
|
|
8/22/2023
|
+1.00 / +3.25%
|
30.80
|
31.80
|
30.20
|
31.80
|
30.83
|
21.93
|
74,200
|
|
|
8/21/2023
|
+1.95 / +6.76%
|
27.70
|
30.85
|
27.70
|
30.80
|
29.99
|
21.24
|
91,700
|
|
|
8/18/2023
|
-2.15 / -6.94%
|
30.65
|
30.80
|
28.85
|
28.85
|
29.55
|
19.90
|
60,200
|
|
|
8/17/2023
|
0.00 / 0.00%
|
30.70
|
31.20
|
30.70
|
31.00
|
30.97
|
21.38
|
68,900
|
|
|
8/16/2023
|
-0.20 / -0.64%
|
31.30
|
31.30
|
30.70
|
31.00
|
30.90
|
21.38
|
133,500
|
|
|
8/15/2023
|
+0.45 / +1.46%
|
31.90
|
31.90
|
30.75
|
31.20
|
31.10
|
21.52
|
90,700
|
|
|
8/14/2023
|
+0.25 / +0.82%
|
30.50
|
31.00
|
30.30
|
30.75
|
30.70
|
21.21
|
122,000
|
|
|
8/11/2023
|
-0.05 / -0.16%
|
30.30
|
30.50
|
30.15
|
30.50
|
30.30
|
21.03
|
21,600
|
|
|
8/10/2023
|
0.00 / 0.00%
|
30.55
|
30.80
|
30.45
|
30.55
|
30.54
|
21.07
|
45,800
|
|
|
8/9/2023
|
-0.40 / -1.29%
|
31.30
|
31.30
|
30.50
|
30.55
|
30.66
|
21.07
|
33,000
|
|
|
8/8/2023
|
+0.35 / +1.14%
|
30.60
|
30.95
|
30.60
|
30.95
|
30.65
|
21.34
|
45,800
|
|
|
8/7/2023
|
-0.60 / -1.92%
|
31.00
|
31.05
|
30.30
|
30.60
|
30.54
|
21.10
|
52,800
|
|
|
8/4/2023
|
-0.30 / -0.95%
|
31.50
|
31.50
|
30.20
|
31.20
|
30.61
|
21.52
|
78,900
|
|
|
8/3/2023
|
-0.20 / -0.63%
|
31.10
|
31.60
|
30.15
|
31.50
|
30.72
|
21.72
|
103,700
|
|
|
8/2/2023
|
-0.40 / -1.25%
|
31.95
|
32.20
|
31.00
|
31.70
|
31.77
|
21.86
|
21,300
|
|
|
8/1/2023
|
+0.15 / +0.47%
|
32.30
|
32.30
|
31.15
|
32.10
|
31.93
|
22.14
|
51,300
|
|
|
7/31/2023
|
+0.55 / +1.75%
|
31.40
|
32.00
|
30.35
|
31.95
|
30.78
|
22.03
|
151,000
|
|
|
7/28/2023
|
+0.50 / +1.62%
|
30.80
|
31.40
|
30.70
|
31.40
|
30.86
|
21.66
|
58,200
|
|
|
7/27/2023
|
-0.50 / -1.59%
|
31.75
|
31.75
|
30.80
|
30.90
|
30.99
|
21.31
|
145,200
|
|
|
7/26/2023
|
+0.40 / +1.29%
|
31.75
|
31.75
|
31.00
|
31.40
|
31.32
|
21.66
|
76,200
|
|
|
7/25/2023
|
-0.90 / -2.82%
|
31.65
|
31.65
|
30.90
|
31.00
|
31.14
|
21.38
|
57,900
|
|
|
7/24/2023
|
+1.10 / +3.57%
|
30.80
|
31.90
|
30.80
|
31.90
|
31.35
|
22.00
|
104,400
|
|
|
7/21/2023
|
+0.55 / +1.82%
|
30.20
|
30.80
|
30.00
|
30.80
|
30.52
|
21.24
|
131,900
|
|
|
7/20/2023
|
0.00 / 0.00%
|
30.25
|
30.30
|
29.60
|
30.25
|
30.08
|
20.86
|
114,600
|
|
|
7/19/2023
|
+0.95 / +3.24%
|
29.75
|
30.80
|
29.25
|
30.25
|
30.08
|
20.86
|
152,600
|
|
|
7/18/2023
|
-0.65 / -2.17%
|
29.95
|
29.95
|
28.55
|
29.30
|
29.06
|
20.21
|
81,800
|
|
|