|
Closing price on 9/29/2021
|
|
| Open |
48.10 |
| High |
48.25 |
| Low |
48.10 |
| Volume |
4,200 |
| Split-adjusted Price |
35.34 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
-1.00 / -2.03%
|
48.10
|
48.25
|
48.10
|
48.20
|
48.10
|
35.34
|
4,200
|
|
|
9/28/2021
|
+0.40 / +0.82%
|
46.20
|
49.80
|
46.20
|
49.20
|
48.46
|
36.07
|
14,300
|
|
|
9/27/2021
|
-0.30 / -0.61%
|
49.10
|
49.85
|
48.80
|
48.80
|
49.09
|
35.78
|
18,700
|
|
|
9/24/2021
|
+0.05 / +0.10%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.82
|
36.00
|
20,400
|
|
|
9/23/2021
|
-0.45 / -0.91%
|
48.50
|
49.10
|
48.50
|
49.05
|
48.96
|
35.96
|
7,700
|
|
|
9/22/2021
|
0.00 / 0.00%
|
49.60
|
51.00
|
49.00
|
49.50
|
49.67
|
36.29
|
18,200
|
|
|
9/21/2021
|
-2.00 / -3.88%
|
51.50
|
51.50
|
49.10
|
49.50
|
49.68
|
36.29
|
23,200
|
|
|
9/20/2021
|
+0.60 / +1.18%
|
51.40
|
51.70
|
48.10
|
51.50
|
51.27
|
37.76
|
38,600
|
|
|
9/17/2021
|
-1.10 / -2.12%
|
50.50
|
51.40
|
50.20
|
50.90
|
50.88
|
37.32
|
23,800
|
|
|
9/16/2021
|
+0.50 / +0.97%
|
51.50
|
52.00
|
50.70
|
52.00
|
51.49
|
38.13
|
49,300
|
|
|
9/15/2021
|
+1.00 / +1.98%
|
50.50
|
52.50
|
50.00
|
51.50
|
51.40
|
37.76
|
40,600
|
|
|
9/14/2021
|
+2.05 / +4.23%
|
48.50
|
50.50
|
48.40
|
50.50
|
49.71
|
37.03
|
90,100
|
|
|
9/13/2021
|
+0.05 / +0.10%
|
48.90
|
49.00
|
48.45
|
48.45
|
48.61
|
35.52
|
19,400
|
|
|
9/10/2021
|
+1.65 / +3.53%
|
47.40
|
48.90
|
47.20
|
48.40
|
47.98
|
35.49
|
37,100
|
|
|
9/9/2021
|
+0.05 / +0.11%
|
47.40
|
47.40
|
46.00
|
46.75
|
46.32
|
34.28
|
25,300
|
|
|
9/8/2021
|
-0.30 / -0.64%
|
47.80
|
47.90
|
46.00
|
46.70
|
46.73
|
34.24
|
49,600
|
|
|
9/7/2021
|
-0.30 / -0.63%
|
48.00
|
48.00
|
46.30
|
47.00
|
47.15
|
34.46
|
70,100
|
|
|
9/6/2021
|
+0.10 / +0.21%
|
47.20
|
47.90
|
46.05
|
47.30
|
47.05
|
34.68
|
44,000
|
|
|
9/1/2021
|
-0.70 / -1.46%
|
44.80
|
48.50
|
44.80
|
47.20
|
47.20
|
34.61
|
36,800
|
|
|
8/31/2021
|
-0.70 / -1.44%
|
49.00
|
49.00
|
47.80
|
47.90
|
48.21
|
35.12
|
44,700
|
|
|
8/30/2021
|
+2.00 / +4.29%
|
47.70
|
48.60
|
46.20
|
48.60
|
47.82
|
35.63
|
69,700
|
|
|
8/27/2021
|
+0.10 / +0.22%
|
47.50
|
48.50
|
46.50
|
46.60
|
47.55
|
34.17
|
40,000
|
|
|
8/26/2021
|
+0.50 / +1.09%
|
47.50
|
47.50
|
46.00
|
46.50
|
46.79
|
34.09
|
29,100
|
|
|
8/25/2021
|
+3.00 / +6.98%
|
42.60
|
46.00
|
42.50
|
46.00
|
43.69
|
33.73
|
11,100
|
|
|
8/24/2021
|
-2.00 / -4.44%
|
42.10
|
44.15
|
42.10
|
43.00
|
43.09
|
31.53
|
68,200
|
|
|
8/23/2021
|
-2.60 / -5.46%
|
47.60
|
47.60
|
45.00
|
45.00
|
46.40
|
32.99
|
64,700
|
|
|
8/20/2021
|
-1.50 / -3.05%
|
49.10
|
49.10
|
47.00
|
47.60
|
48.14
|
34.90
|
62,900
|
|
|
8/19/2021
|
+0.30 / +0.61%
|
49.00
|
49.10
|
48.00
|
49.10
|
48.78
|
36.00
|
73,000
|
|
|
8/18/2021
|
+1.00 / +2.09%
|
47.90
|
49.10
|
47.90
|
48.80
|
48.62
|
35.78
|
69,400
|
|
|
8/17/2021
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.60
|
47.80
|
47.89
|
35.05
|
56,300
|
|
|