|
Closing price on 8/9/2023
|
|
| Open |
31.30 |
| High |
31.30 |
| Low |
30.50 |
| Volume |
33,000 |
| Split-adjusted Price |
21.07 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2023
|
+0.05 / +0.17%
|
29.10
|
30.20
|
29.10
|
29.95
|
29.65
|
20.66
|
89,500
|
|
|
7/14/2023
|
+0.70 / +2.40%
|
28.90
|
29.90
|
28.90
|
29.90
|
29.33
|
20.62
|
117,700
|
|
|
7/13/2023
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.65
|
29.20
|
29.00
|
20.14
|
57,800
|
|
|
7/12/2023
|
+0.20 / +0.69%
|
28.95
|
29.30
|
28.90
|
29.20
|
29.04
|
20.14
|
59,700
|
|
|
7/11/2023
|
-0.50 / -1.69%
|
29.40
|
29.40
|
28.65
|
29.00
|
28.89
|
20.00
|
78,500
|
|
|
7/10/2023
|
-0.45 / -1.50%
|
30.80
|
30.80
|
28.50
|
29.50
|
29.20
|
20.34
|
101,900
|
|
|
7/7/2023
|
+0.45 / +1.53%
|
30.30
|
30.30
|
29.20
|
29.95
|
29.91
|
20.66
|
132,100
|
|
|
7/6/2023
|
+1.40 / +4.98%
|
29.00
|
29.50
|
28.20
|
29.50
|
28.97
|
20.34
|
98,900
|
|
|
7/5/2023
|
+1.80 / +6.84%
|
26.10
|
28.10
|
25.95
|
28.10
|
26.91
|
19.38
|
160,400
|
|
|
7/4/2023
|
+0.80 / +3.14%
|
26.40
|
26.40
|
25.80
|
26.30
|
26.05
|
18.14
|
72,900
|
|
|
7/3/2023
|
-0.20 / -0.68%
|
29.50
|
29.70
|
29.30
|
29.30
|
29.55
|
17.57
|
147,200
|
|
|
6/30/2023
|
0.00 / 0.00%
|
29.50
|
29.65
|
29.20
|
29.50
|
29.26
|
17.69
|
122,600
|
|
|
6/29/2023
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.15
|
29.50
|
29.36
|
17.69
|
84,700
|
|
|