|
Closing price on 9/26/2023
|
|
| Open |
34.30 |
| High |
34.30 |
| Low |
32.90 |
| Volume |
29,100 |
| Split-adjusted Price |
22.69 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2023
|
-1.40 / -4.08%
|
34.30
|
34.30
|
32.90
|
32.90
|
33.15
|
22.69
|
29,100
|
|
|
9/25/2023
|
-0.70 / -2.00%
|
34.95
|
34.95
|
33.20
|
34.30
|
34.33
|
23.66
|
74,000
|
|
|
9/22/2023
|
+0.60 / +1.74%
|
34.50
|
35.00
|
32.80
|
35.00
|
34.07
|
24.14
|
74,400
|
|
|
9/21/2023
|
0.00 / 0.00%
|
34.50
|
34.65
|
34.00
|
34.40
|
34.20
|
23.72
|
33,300
|
|
|
9/20/2023
|
+0.90 / +2.69%
|
33.00
|
35.65
|
32.55
|
34.40
|
33.64
|
23.72
|
96,400
|
|
|
9/19/2023
|
+0.15 / +0.45%
|
33.35
|
33.80
|
32.30
|
33.50
|
32.66
|
23.10
|
106,800
|
|
|
9/18/2023
|
+0.05 / +0.15%
|
33.30
|
34.00
|
33.25
|
33.35
|
33.44
|
23.00
|
48,100
|
|
|
9/15/2023
|
-0.60 / -1.77%
|
33.85
|
34.00
|
33.15
|
33.30
|
33.50
|
22.97
|
48,900
|
|
|
9/14/2023
|
-1.10 / -3.14%
|
35.00
|
35.00
|
33.80
|
33.90
|
33.96
|
23.38
|
41,400
|
|
|
9/13/2023
|
0.00 / 0.00%
|
35.00
|
35.50
|
33.50
|
35.00
|
34.40
|
24.14
|
48,100
|
|
|
9/12/2023
|
+0.90 / +2.64%
|
34.10
|
35.00
|
34.10
|
35.00
|
34.42
|
24.14
|
54,300
|
|
|
9/11/2023
|
-0.65 / -1.87%
|
34.90
|
35.00
|
34.00
|
34.10
|
34.32
|
23.52
|
67,800
|
|
|
9/8/2023
|
-0.25 / -0.71%
|
34.80
|
35.30
|
34.05
|
34.75
|
34.55
|
23.97
|
69,400
|
|
|
9/7/2023
|
+1.00 / +2.94%
|
34.90
|
35.00
|
34.00
|
35.00
|
34.31
|
24.14
|
85,900
|
|
|
9/6/2023
|
-0.50 / -1.45%
|
33.30
|
35.00
|
33.30
|
34.00
|
34.13
|
23.45
|
150,400
|
|
|
9/5/2023
|
+1.15 / +3.45%
|
34.90
|
35.00
|
33.75
|
34.50
|
34.17
|
23.79
|
65,100
|
|
|
8/31/2023
|
+2.15 / +6.89%
|
31.60
|
33.35
|
31.00
|
33.35
|
32.77
|
23.00
|
243,900
|
|
|
8/30/2023
|
+0.20 / +0.65%
|
30.95
|
31.95
|
30.95
|
31.20
|
31.24
|
21.52
|
21,800
|
|
|
8/29/2023
|
-0.60 / -1.90%
|
31.90
|
31.90
|
30.95
|
31.00
|
31.09
|
21.38
|
59,100
|
|
|
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
|
|
|