STK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	33.45	33.52	32.82	33.33	33.33	0.33%	58,423
Jan 17, 2025	32.81	33.22	32.68	33.22	33.22	2.00%	44,244
Jan 16, 2025	32.87	32.95	32.33	32.57	32.57	-0.28%	22,751
Jan 15, 2025	32.39	32.74	32.27	32.66	32.66	2.13%	34,609
Jan 14, 2025	32.14	32.23	31.66	31.98	31.98	0.31%	28,973
Jan 13, 2025	31.98	31.98	31.65	31.88	31.88	-1.12%	33,013
Jan 10, 2025	32.70	32.70	31.75	32.24	32.24	-1.65%	43,790
Jan 8, 2025	32.98	33.04	32.61	32.78	32.78	-0.18%	27,103
Jan 7, 2025	33.31	33.31	32.69	32.84	32.84	-0.73%	22,291
Jan 6, 2025	33.00	33.34	32.78	33.08	33.08	1.57%	46,951
Jan 3, 2025	32.10	32.65	32.10	32.57	32.57	1.31%	41,409
Jan 2, 2025	32.25	32.38	31.81	32.15	32.15	0.63%	34,343
Dec 31, 2024	31.99	32.33	31.91	31.95	31.95	-0.34%	69,696
Dec 30, 2024	32.08	32.20	31.75	32.06	32.06	-0.71%	55,642
Dec 27, 2024	32.49	32.68	32.00	32.29	32.29	-1.01%	34,770
Dec 26, 2024	32.32	32.72	32.32	32.62	32.62	1.18%	36,439
Dec 24, 2024	31.99	32.32	31.99	32.24	32.24	1.29%	17,879
Dec 23, 2024	31.69	32.00	31.67	31.83	31.83	0.66%	29,603
Dec 20, 2024	31.36	31.86	31.36	31.62	31.62	0.83%	57,460
Dec 19, 2024	31.72	32.00	31.33	31.36	31.36	-0.67%	77,097
Dec 18, 2024	32.42	32.86	31.57	31.57	31.57	-3.04%	61,297
Dec 17, 2024	33.13	33.13	32.51	32.56	32.56	-2.08%	76,849
Dec 16, 2024	32.74	33.41	32.67	33.25	33.25	-7.46%	100,017
Dec 13, 2024	35.75	36.30	35.66	35.93	32.72	1.15%	88,877
Dec 12, 2024	35.89	35.91	35.35	35.52	32.34	-0.78%	41,962
Dec 11, 2024	35.65	35.98	35.50	35.80	32.60	0.96%	44,325
Dec 10, 2024	36.00	36.00	35.35	35.46	32.29	-0.53%	51,830
Dec 9, 2024	35.89	35.89	35.40	35.65	32.46	0.96%	109,625
Dec 6, 2024	34.90	35.41	34.78	35.31	32.15	1.23%	39,752
Dec 5, 2024	35.04	35.04	34.75	34.88	31.76	-0.26%	26,369
Dec 4, 2024	34.88	35.00	34.76	34.97	31.84	1.22%	24,480
Dec 3, 2024	34.56	34.67	34.22	34.55	31.46	0.41%	29,301
Dec 2, 2024	34.19	34.55	34.17	34.41	31.33	0.64%	28,374
Nov 29, 2024	34.00	34.19	33.83	34.19	31.13	0.80%	14,050
Nov 27, 2024	34.17	34.19	33.81	33.92	30.89	-0.79%	20,717
Nov 26, 2024	34.08	34.25	33.95	34.19	31.13	1.03%	70,768
Nov 25, 2024	33.79	34.01	33.67	33.84	30.81	1.11%	50,563
Nov 22, 2024	33.52	33.74	33.34	33.47	30.48	-0.30%	28,294
Nov 21, 2024	33.32	33.65	33.19	33.57	30.57	1.30%	22,448
Nov 20, 2024	33.48	33.48	32.86	33.14	30.18	-0.66%	37,566
Nov 19, 2024	33.30	33.40	32.88	33.36	30.38	0.15%	15,229
Nov 18, 2024	32.76	33.46	32.76	33.31	30.33	0.51%	68,524
Nov 15, 2024	33.27	33.31	32.96	33.14	29.76	-0.54%	45,884
Nov 14, 2024	33.53	33.80	33.21	33.32	29.92	-0.74%	24,607
Nov 13, 2024	33.79	33.95	33.55	33.57	30.15	-0.50%	29,450
Nov 12, 2024	33.88	33.92	33.45	33.74	30.30	-0.24%	28,838
Nov 11, 2024	33.76	33.99	33.63	33.82	30.37	0.18%	34,968
Nov 8, 2024	33.84	33.94	33.54	33.76	30.32	-0.15%	32,162
Nov 7, 2024	33.53	33.91	33.51	33.81	30.36	1.35%	31,986
Nov 6, 2024	33.33	33.50	33.13	33.36	29.96	1.99%	35,834
Nov 5, 2024	32.49	32.92	32.47	32.71	29.38	0.71%	29,730
Nov 4, 2024	32.28	32.73	32.24	32.48	29.17	-0.79%	40,435
Nov 1, 2024	32.82	33.02	32.57	32.74	29.40	0.03%	19,978
Oct 31, 2024	33.13	33.23	32.50	32.73	29.39	-1.06%	22,010
Oct 30, 2024	33.15	33.30	32.98	33.08	29.71	-0.15%	16,777
Oct 29, 2024	32.88	33.21	32.70	33.13	29.75	0.79%	21,129
Oct 28, 2024	33.00	33.21	32.84	32.87	29.52	-0.06%	18,813
Oct 25, 2024	32.87	33.26	32.62	32.89	29.54	0.24%	24,365
Oct 24, 2024	32.92	33.17	32.75	32.81	29.47	-0.33%	24,062
Oct 23, 2024	33.08	33.36	32.71	32.92	29.56	-1.14%	14,998
Oct 22, 2024	33.24	33.38	33.03	33.30	29.91	0.12%	14,018
Oct 21, 2024	33.27	33.64	33.06	33.26	29.87	-0.54%	18,579
Oct 18, 2024	33.51	33.75	33.20	33.44	30.03	-	11,762
Oct 17, 2024	33.63	33.70	33.37	33.44	30.03	0.33%	13,878
Oct 16, 2024	33.29	33.51	33.22	33.33	29.93	0.12%	21,267
Oct 15, 2024	34.11	34.11	33.07	33.29	29.90	-2.20%	17,194
Oct 14, 2024	33.75	34.07	33.58	34.04	30.57	1.16%	18,783
Oct 11, 2024	33.58	33.72	33.46	33.65	30.22	0.30%	23,439
Oct 10, 2024	33.44	33.55	33.27	33.55	30.13	0.45%	22,703
Oct 9, 2024	33.29	33.45	33.29	33.40	30.00	0.54%	24,566
Oct 8, 2024	32.93	33.29	32.88	33.22	29.83	0.88%	30,433
Oct 7, 2024	33.20	33.33	32.57	32.93	29.57	-0.93%	38,162
Oct 4, 2024	33.17	33.25	32.95	33.24	29.85	1.59%	14,868
Oct 3, 2024	32.83	33.00	32.70	32.72	29.39	-1.03%	15,577
Oct 2, 2024	32.75	33.16	32.75	33.06	29.69	0.67%	20,397
Oct 1, 2024	33.27	33.48	32.65	32.84	29.49	-1.94%	32,190
Sep 30, 2024	33.33	33.49	32.88	33.49	30.08	1.06%	37,129
Sep 27, 2024	33.20	33.35	32.81	33.14	29.76	-0.18%	33,487
Sep 26, 2024	33.39	33.43	32.97	33.20	29.82	0.70%	17,655
Sep 25, 2024	32.96	33.18	32.84	32.97	29.61	0.03%	15,420
Sep 24, 2024	33.29	33.30	32.91	32.96	29.60	-0.06%	20,805
Sep 23, 2024	32.95	33.13	32.75	32.98	29.62	0.09%	16,847
Sep 20, 2024	33.02	33.48	32.87	32.95	29.59	-0.24%	12,909
Sep 19, 2024	32.89	33.43	32.54	33.03	29.66	1.98%	17,910
Sep 18, 2024	32.50	32.77	32.22	32.39	29.09	-	22,550
Sep 17, 2024	32.20	32.65	32.15	32.39	29.09	0.68%	42,607
Sep 16, 2024	32.05	32.24	31.91	32.17	28.89	0.22%	26,000
Sep 13, 2024	31.91	32.27	31.91	32.10	28.83	1.04%	27,877
Sep 12, 2024	31.84	32.05	31.59	31.77	28.53	0.44%	26,655
Sep 11, 2024	31.36	31.82	31.11	31.63	28.41	1.31%	27,109
Sep 10, 2024	30.95	31.35	30.95	31.22	28.04	0.87%	27,612
Sep 9, 2024	31.12	31.60	30.88	30.95	27.80	0.04%	20,151
Sep 6, 2024	31.67	31.67	30.89	30.94	27.79	-2.55%	44,117
Sep 5, 2024	31.90	31.96	31.52	31.75	28.51	-0.22%	14,628
Sep 4, 2024	31.94	31.95	31.55	31.82	28.58	-0.66%	24,630
Sep 3, 2024	32.78	32.78	31.72	32.03	28.77	-2.64%	40,796
Aug 30, 2024	32.91	33.48	32.56	32.90	29.55	0.89%	46,237
Aug 29, 2024	32.59	33.15	32.42	32.61	29.29	0.28%	22,629
Aug 28, 2024	32.95	32.98	32.37	32.52	29.21	-1.31%	27,668
Aug 27, 2024	32.80	33.23	32.51	32.95	29.59	0.27%	84,247