|
Closing price on 9/9/2021
|
|
| Open |
47.40 |
| High |
47.40 |
| Low |
46.00 |
| Volume |
25,300 |
| Split-adjusted Price |
34.28 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2021
|
0.00 / 0.00%
|
49.00
|
49.00
|
47.00
|
48.00
|
48.25
|
35.19
|
112,100
|
|
|
8/13/2021
|
0.00 / 0.00%
|
47.50
|
48.90
|
46.50
|
48.00
|
47.39
|
35.19
|
44,900
|
|
|
8/12/2021
|
-0.65 / -1.34%
|
47.00
|
48.50
|
47.00
|
48.00
|
47.76
|
35.19
|
19,200
|
|
|
8/11/2021
|
+1.60 / +3.40%
|
50.20
|
50.20
|
47.30
|
48.65
|
48.72
|
35.67
|
53,700
|
|
|
8/10/2021
|
+3.05 / +6.93%
|
44.50
|
47.05
|
44.50
|
47.05
|
46.19
|
34.50
|
152,600
|
|
|
8/9/2021
|
-1.00 / -2.22%
|
45.00
|
45.50
|
44.00
|
44.00
|
44.60
|
32.26
|
44,600
|
|
|
8/6/2021
|
0.00 / 0.00%
|
45.00
|
45.90
|
44.00
|
45.00
|
44.67
|
32.99
|
22,900
|
|
|
8/5/2021
|
-0.20 / -0.44%
|
45.00
|
45.50
|
45.00
|
45.00
|
45.27
|
32.99
|
53,700
|
|
|
8/4/2021
|
+0.90 / +2.03%
|
44.00
|
46.80
|
44.00
|
45.20
|
45.38
|
33.14
|
51,300
|
|
|
8/3/2021
|
-0.20 / -0.45%
|
44.50
|
45.00
|
44.05
|
44.30
|
44.55
|
32.48
|
42,000
|
|
|
8/2/2021
|
+2.30 / +5.45%
|
41.70
|
44.90
|
41.70
|
44.50
|
43.65
|
32.63
|
98,800
|
|
|
7/30/2021
|
+0.10 / +0.24%
|
42.10
|
42.20
|
41.00
|
42.20
|
41.89
|
30.94
|
12,200
|
|
|
7/29/2021
|
+0.10 / +0.24%
|
41.00
|
43.90
|
41.00
|
42.10
|
41.96
|
30.87
|
14,300
|
|
|
7/28/2021
|
+1.00 / +2.44%
|
41.00
|
42.45
|
41.00
|
42.00
|
41.96
|
30.79
|
154,400
|
|
|