|
Closing price on 9/22/2025
|
|
| Open |
25.30 |
| High |
25.40 |
| Low |
25.00 |
| Volume |
54,400 |
| Split-adjusted Price |
17.41 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2025
|
-0.05 / -0.20%
|
25.30
|
25.40
|
25.00
|
25.25
|
25.22
|
17.41
|
54,400
|
|
|
9/19/2025
|
-0.30 / -1.17%
|
25.65
|
25.70
|
25.30
|
25.30
|
25.43
|
17.45
|
92,100
|
|
|
9/18/2025
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.55
|
25.60
|
25.65
|
17.66
|
40,300
|
|
|
9/17/2025
|
-0.40 / -1.52%
|
26.40
|
26.40
|
25.75
|
26.00
|
26.11
|
17.93
|
40,500
|
|
|
9/16/2025
|
+0.95 / +3.73%
|
25.50
|
26.45
|
25.30
|
26.40
|
25.96
|
18.21
|
109,400
|
|
|
9/15/2025
|
-0.05 / -0.20%
|
25.45
|
25.45
|
25.25
|
25.45
|
25.37
|
17.55
|
21,700
|
|
|
9/12/2025
|
-0.05 / -0.20%
|
25.55
|
25.60
|
25.25
|
25.50
|
25.40
|
17.59
|
22,400
|
|
|
9/11/2025
|
-0.15 / -0.58%
|
25.65
|
25.65
|
24.95
|
25.55
|
25.22
|
17.62
|
35,700
|
|
|
9/10/2025
|
+0.20 / +0.78%
|
25.35
|
25.70
|
25.30
|
25.70
|
25.39
|
17.72
|
16,800
|
|
|
9/9/2025
|
+0.05 / +0.20%
|
25.45
|
25.55
|
25.10
|
25.50
|
25.38
|
17.59
|
45,100
|
|
|
9/8/2025
|
-0.35 / -1.36%
|
25.65
|
25.80
|
25.30
|
25.45
|
25.56
|
17.55
|
68,700
|
|
|
9/5/2025
|
+0.35 / +1.38%
|
25.50
|
26.30
|
25.35
|
25.80
|
25.81
|
17.79
|
91,800
|
|
|
9/4/2025
|
-0.25 / -0.97%
|
25.70
|
25.70
|
25.40
|
25.45
|
25.55
|
17.55
|
25,000
|
|
|
9/3/2025
|
+0.20 / +0.78%
|
25.50
|
25.70
|
25.10
|
25.70
|
25.40
|
17.72
|
60,600
|
|
|
8/29/2025
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.61
|
17.59
|
33,700
|
|
|
8/28/2025
|
-0.25 / -0.96%
|
26.10
|
26.20
|
25.50
|
25.80
|
25.88
|
17.79
|
40,700
|
|
|
8/27/2025
|
+0.95 / +3.78%
|
25.50
|
26.50
|
25.40
|
26.05
|
26.01
|
17.97
|
116,500
|
|
|
8/26/2025
|
+0.80 / +3.29%
|
24.35
|
25.40
|
24.35
|
25.10
|
24.94
|
17.31
|
61,400
|
|
|
8/25/2025
|
-0.20 / -0.82%
|
24.10
|
24.35
|
24.10
|
24.30
|
24.24
|
16.76
|
13,900
|
|
|
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
|
|
|