Closing price on 9/8/2022
|
|
Open |
44.00 |
High |
44.00 |
Low |
44.00 |
Volume |
1,000 |
Split-adjusted Price |
38.26 |
|
|
STK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2022
|
-0.90 / -2.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
38.26
|
1,000
|
|
9/7/2022
|
+0.20 / +0.45%
|
43.00
|
45.30
|
43.00
|
44.90
|
44.97
|
39.04
|
62,400
|
|
9/6/2022
|
-0.30 / -0.67%
|
43.60
|
45.00
|
43.60
|
44.70
|
44.74
|
38.87
|
16,300
|
|
9/5/2022
|
+1.20 / +2.74%
|
43.00
|
45.90
|
42.50
|
45.00
|
44.16
|
39.13
|
32,300
|
|
8/31/2022
|
+0.30 / +0.69%
|
42.50
|
46.50
|
42.45
|
43.80
|
44.39
|
38.09
|
35,400
|
|
8/30/2022
|
+0.70 / +1.64%
|
43.90
|
43.90
|
42.80
|
43.50
|
43.43
|
37.83
|
2,900
|
|
8/29/2022
|
-0.70 / -1.61%
|
43.00
|
43.00
|
42.50
|
42.80
|
42.90
|
37.22
|
3,500
|
|
8/26/2022
|
-0.40 / -0.91%
|
43.20
|
43.50
|
43.20
|
43.50
|
43.41
|
37.83
|
700
|
|
8/25/2022
|
-0.60 / -1.35%
|
42.90
|
43.90
|
42.85
|
43.90
|
43.59
|
38.17
|
38,900
|
|
8/24/2022
|
+0.50 / +1.14%
|
42.60
|
44.50
|
42.60
|
44.50
|
43.44
|
38.70
|
12,100
|
|
8/23/2022
|
+0.20 / +0.46%
|
43.50
|
44.00
|
43.00
|
44.00
|
43.46
|
38.26
|
3,800
|
|
8/22/2022
|
-0.60 / -1.35%
|
44.00
|
44.10
|
42.30
|
43.80
|
42.87
|
38.09
|
39,000
|
|
8/19/2022
|
0.00 / 0.00%
|
44.10
|
44.90
|
44.00
|
44.40
|
44.14
|
38.61
|
18,000
|
|
8/18/2022
|
-0.60 / -1.33%
|
45.00
|
45.00
|
44.00
|
44.40
|
44.28
|
38.61
|
26,700
|
|
8/17/2022
|
0.00 / 0.00%
|
45.05
|
45.05
|
44.00
|
45.00
|
44.42
|
39.13
|
12,300
|
|
8/16/2022
|
-0.50 / -1.10%
|
44.60
|
46.00
|
44.50
|
45.00
|
44.89
|
39.13
|
27,500
|
|
8/15/2022
|
+0.10 / +0.22%
|
45.40
|
46.00
|
45.40
|
45.50
|
45.61
|
39.57
|
5,200
|
|
8/12/2022
|
-1.10 / -2.37%
|
44.70
|
45.80
|
44.70
|
45.40
|
45.27
|
39.48
|
5,800
|
|
8/11/2022
|
+0.25 / +0.54%
|
46.00
|
46.80
|
45.35
|
46.50
|
46.12
|
40.43
|
2,400
|
|
8/10/2022
|
-0.15 / -0.32%
|
46.40
|
46.40
|
45.00
|
46.25
|
45.43
|
40.22
|
5,000
|
|
8/9/2022
|
-2.20 / -4.53%
|
48.60
|
49.50
|
45.60
|
46.40
|
46.50
|
40.35
|
47,100
|
|
8/8/2022
|
-0.70 / -1.42%
|
49.00
|
49.50
|
47.70
|
48.60
|
47.93
|
42.26
|
5,900
|
|
8/5/2022
|
+1.30 / +2.71%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
42.87
|
100
|
|
8/4/2022
|
+0.65 / +1.37%
|
47.40
|
49.25
|
47.35
|
48.00
|
47.71
|
41.74
|
9,100
|
|
8/3/2022
|
+2.40 / +4.58%
|
53.00
|
54.80
|
52.90
|
54.80
|
53.59
|
41.16
|
50,100
|
|
8/2/2022
|
+1.60 / +3.15%
|
50.80
|
52.50
|
50.70
|
52.40
|
51.78
|
39.36
|
36,600
|
|
8/1/2022
|
+0.40 / +0.79%
|
52.00
|
52.00
|
50.50
|
50.80
|
50.93
|
38.16
|
167,702
|
|
7/29/2022
|
-0.60 / -1.18%
|
51.00
|
51.00
|
50.30
|
50.40
|
50.57
|
37.85
|
8,000
|
|
7/28/2022
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.50
|
51.00
|
51.02
|
38.31
|
26,100
|
|
7/27/2022
|
0.00 / 0.00%
|
51.70
|
51.70
|
51.00
|
51.00
|
51.43
|
38.31
|
1,500
|
|
|