|
Closing price on 9/17/2024
|
|
| Open |
25.20 |
| High |
25.50 |
| Low |
25.10 |
| Volume |
43,300 |
| Split-adjusted Price |
25.50 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2024
|
+0.30 / +1.19%
|
25.20
|
25.50
|
25.10
|
25.50
|
25.15
|
25.50
|
43,300
|
|
|
9/16/2024
|
+0.05 / +0.20%
|
25.20
|
25.50
|
25.00
|
25.20
|
25.35
|
25.20
|
66,500
|
|
|
9/13/2024
|
-0.20 / -0.79%
|
25.35
|
25.60
|
25.15
|
25.15
|
25.46
|
25.15
|
31,800
|
|
|
9/12/2024
|
+0.25 / +1.00%
|
25.10
|
25.35
|
25.10
|
25.35
|
25.20
|
25.35
|
14,900
|
|
|
9/11/2024
|
-0.05 / -0.20%
|
25.20
|
25.25
|
25.00
|
25.10
|
25.12
|
25.10
|
29,300
|
|
|
9/10/2024
|
-0.45 / -1.76%
|
25.60
|
25.60
|
25.10
|
25.15
|
25.21
|
25.15
|
48,100
|
|
|
9/9/2024
|
+0.35 / +1.39%
|
25.25
|
25.60
|
25.20
|
25.60
|
25.42
|
25.60
|
22,300
|
|
|
9/6/2024
|
-0.10 / -0.39%
|
25.65
|
25.65
|
25.00
|
25.25
|
25.29
|
25.25
|
42,500
|
|
|
9/5/2024
|
-0.15 / -0.59%
|
25.20
|
25.70
|
25.20
|
25.35
|
25.37
|
25.35
|
54,200
|
|
|
9/4/2024
|
-0.55 / -2.11%
|
24.90
|
25.95
|
24.90
|
25.50
|
25.32
|
25.50
|
190,700
|
|
|
8/30/2024
|
-0.25 / -0.95%
|
26.20
|
26.45
|
26.00
|
26.05
|
26.16
|
26.05
|
52,400
|
|
|
8/29/2024
|
+0.10 / +0.38%
|
26.30
|
26.65
|
26.15
|
26.30
|
26.32
|
26.30
|
77,600
|
|
|
8/28/2024
|
+0.10 / +0.38%
|
26.05
|
26.50
|
25.80
|
26.20
|
26.16
|
26.20
|
117,100
|
|
|
8/27/2024
|
+0.15 / +0.58%
|
25.95
|
26.10
|
25.75
|
26.10
|
25.91
|
26.10
|
76,800
|
|
|
8/26/2024
|
-0.15 / -0.57%
|
26.10
|
26.15
|
25.95
|
25.95
|
26.04
|
25.95
|
115,200
|
|
|
8/23/2024
|
-0.30 / -1.14%
|
26.25
|
26.25
|
26.05
|
26.10
|
26.12
|
26.10
|
164,000
|
|
|
8/22/2024
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.10
|
26.40
|
26.32
|
26.40
|
44,500
|
|
|
8/21/2024
|
-0.05 / -0.19%
|
26.70
|
26.70
|
26.00
|
26.40
|
26.23
|
26.40
|
154,100
|
|
|
8/20/2024
|
+0.10 / +0.38%
|
26.00
|
26.60
|
26.00
|
26.45
|
26.25
|
26.45
|
135,400
|
|
|
8/19/2024
|
-0.40 / -1.50%
|
27.20
|
27.20
|
26.00
|
26.35
|
26.51
|
26.35
|
107,000
|
|
|
8/16/2024
|
+0.65 / +2.49%
|
26.20
|
26.90
|
24.55
|
26.75
|
26.21
|
26.75
|
173,500
|
|
|
8/15/2024
|
0.00 / 0.00%
|
26.15
|
26.35
|
25.95
|
26.10
|
26.05
|
26.10
|
157,600
|
|
|
8/14/2024
|
+0.40 / +1.56%
|
25.55
|
26.30
|
25.30
|
26.10
|
25.72
|
26.10
|
178,300
|
|
|
8/13/2024
|
+0.95 / +3.84%
|
26.45
|
26.45
|
25.00
|
25.70
|
25.48
|
25.70
|
185,400
|
|
|
8/12/2024
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
24.75
|
24.97
|
24.75
|
152,800
|
|
|
8/9/2024
|
+0.20 / +0.81%
|
24.65
|
24.95
|
24.35
|
24.75
|
24.62
|
24.75
|
144,100
|
|
|
8/8/2024
|
+0.90 / +3.81%
|
23.70
|
24.90
|
23.30
|
24.55
|
24.51
|
24.55
|
393,800
|
|
|
8/7/2024
|
-0.85 / -3.47%
|
24.45
|
24.70
|
23.05
|
23.65
|
23.48
|
23.65
|
371,700
|
|
|
8/6/2024
|
+0.30 / +1.24%
|
24.20
|
25.00
|
24.20
|
24.50
|
24.33
|
24.50
|
240,900
|
|
|
8/5/2024
|
-1.75 / -6.74%
|
24.40
|
25.85
|
24.15
|
24.20
|
24.35
|
24.20
|
341,700
|
|
|