STK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.31	33.31	32.30	32.44	32.44	-2.05%	67,182
Feb 20, 2025	33.23	33.25	32.78	33.12	33.12	0.03%	36,001
Feb 19, 2025	32.78	33.23	32.76	33.11	33.11	0.52%	61,763
Feb 18, 2025	33.05	33.29	32.71	32.94	32.94	-0.78%	54,144
Feb 14, 2025	33.28	33.30	33.01	33.20	32.74	0.42%	18,938
Feb 13, 2025	32.94	33.22	32.77	33.06	32.60	0.61%	16,976
Feb 12, 2025	33.10	33.18	32.78	32.86	32.41	-1.08%	41,980
Feb 11, 2025	32.92	33.32	32.92	33.22	32.76	0.73%	46,866
Feb 10, 2025	32.79	33.07	32.70	32.98	32.52	1.20%	37,416
Feb 7, 2025	32.92	33.33	32.57	32.59	32.14	-0.97%	51,852
Feb 6, 2025	32.90	33.02	32.72	32.91	32.45	0.21%	36,085
Feb 5, 2025	32.63	32.93	32.50	32.84	32.39	0.61%	40,302
Feb 4, 2025	32.45	32.77	32.45	32.64	32.19	0.59%	28,637
Feb 3, 2025	32.11	32.79	32.10	32.45	32.00	-1.34%	59,465
Jan 31, 2025	32.89	33.40	32.69	32.89	32.44	0.64%	65,384
Jan 30, 2025	32.65	32.76	32.31	32.68	32.23	0.83%	26,058
Jan 29, 2025	32.72	32.72	32.18	32.41	31.96	-0.74%	38,167
Jan 28, 2025	32.26	32.79	32.00	32.65	32.20	1.49%	44,626
Jan 27, 2025	33.04	33.10	32.15	32.17	31.73	-5.05%	83,190
Jan 24, 2025	33.94	34.19	33.81	33.88	33.41	-0.06%	31,381
Jan 23, 2025	33.77	33.90	33.58	33.90	33.43	0.03%	36,537
Jan 22, 2025	33.59	34.17	33.56	33.89	33.42	1.68%	53,326
Jan 21, 2025	33.45	33.52	32.82	33.33	32.87	0.33%	58,761
Jan 17, 2025	32.81	33.22	32.68	33.22	32.76	2.00%	44,244
Jan 16, 2025	32.87	32.95	32.33	32.57	32.12	-0.28%	22,751
Jan 15, 2025	32.39	32.74	32.27	32.66	32.21	2.13%	34,609
Jan 14, 2025	32.14	32.23	31.66	31.98	31.54	0.31%	28,973
Jan 13, 2025	31.98	31.98	31.65	31.88	31.44	-1.12%	33,013
Jan 10, 2025	32.70	32.70	31.75	32.24	31.79	-1.65%	43,790
Jan 8, 2025	32.98	33.04	32.61	32.78	32.33	-0.18%	27,103
Jan 7, 2025	33.31	33.31	32.69	32.84	32.39	-0.73%	22,291
Jan 6, 2025	33.00	33.34	32.78	33.08	32.62	1.57%	46,951
Jan 3, 2025	32.10	32.65	32.10	32.57	32.12	1.31%	41,409
Jan 2, 2025	32.25	32.38	31.81	32.15	31.71	0.63%	34,343
Dec 31, 2024	31.99	32.33	31.91	31.95	31.51	-0.34%	69,696
Dec 30, 2024	32.08	32.20	31.75	32.06	31.62	-0.71%	55,642
Dec 27, 2024	32.49	32.68	32.00	32.29	31.84	-1.01%	34,770
Dec 26, 2024	32.32	32.72	32.32	32.62	32.17	1.18%	36,439
Dec 24, 2024	31.99	32.32	31.99	32.24	31.79	1.29%	17,879
Dec 23, 2024	31.69	32.00	31.67	31.83	31.39	0.66%	29,603
Dec 20, 2024	31.36	31.86	31.36	31.62	31.18	0.83%	57,460
Dec 19, 2024	31.72	32.00	31.33	31.36	30.93	-0.67%	77,097
Dec 18, 2024	32.42	32.86	31.57	31.57	31.13	-3.04%	61,297
Dec 17, 2024	33.13	33.13	32.51	32.56	32.11	-2.08%	76,849
Dec 16, 2024	32.74	33.41	32.67	33.25	32.79	-7.46%	100,017
Dec 13, 2024	35.75	36.30	35.66	35.93	32.26	1.15%	88,877
Dec 12, 2024	35.89	35.91	35.35	35.52	31.89	-0.78%	41,962
Dec 11, 2024	35.65	35.98	35.50	35.80	32.15	0.96%	44,325
Dec 10, 2024	36.00	36.00	35.35	35.46	31.84	-0.53%	51,830
Dec 9, 2024	35.89	35.89	35.40	35.65	32.01	0.96%	109,625
Dec 6, 2024	34.90	35.41	34.78	35.31	31.71	1.23%	39,752
Dec 5, 2024	35.04	35.04	34.75	34.88	31.32	-0.26%	26,369
Dec 4, 2024	34.88	35.00	34.76	34.97	31.40	1.22%	24,480
Dec 3, 2024	34.56	34.67	34.22	34.55	31.02	0.41%	29,301
Dec 2, 2024	34.19	34.55	34.17	34.41	30.90	0.64%	28,374
Nov 29, 2024	34.00	34.19	33.83	34.19	30.70	0.80%	14,050
Nov 27, 2024	34.17	34.19	33.81	33.92	30.46	-0.79%	20,717
Nov 26, 2024	34.08	34.25	33.95	34.19	30.70	1.03%	70,768
Nov 25, 2024	33.79	34.01	33.67	33.84	30.39	1.11%	50,563
Nov 22, 2024	33.52	33.74	33.34	33.47	30.05	-0.30%	28,294
Nov 21, 2024	33.32	33.65	33.19	33.57	30.14	1.30%	22,448
Nov 20, 2024	33.48	33.48	32.86	33.14	29.76	-0.66%	37,566
Nov 19, 2024	33.30	33.40	32.88	33.36	29.96	0.15%	15,229
Nov 18, 2024	32.76	33.46	32.76	33.31	29.91	0.51%	68,524
Nov 15, 2024	33.27	33.31	32.96	33.14	29.35	-0.54%	45,884
Nov 14, 2024	33.53	33.80	33.21	33.32	29.51	-0.74%	24,607
Nov 13, 2024	33.79	33.95	33.55	33.57	29.73	-0.50%	29,450
Nov 12, 2024	33.88	33.92	33.45	33.74	29.88	-0.24%	28,838
Nov 11, 2024	33.76	33.99	33.63	33.82	29.95	0.18%	34,968
Nov 8, 2024	33.84	33.94	33.54	33.76	29.90	-0.15%	32,162
Nov 7, 2024	33.53	33.91	33.51	33.81	29.94	1.35%	31,986
Nov 6, 2024	33.33	33.50	33.13	33.36	29.55	1.99%	35,834
Nov 5, 2024	32.49	32.92	32.47	32.71	28.97	0.71%	29,730
Nov 4, 2024	32.28	32.73	32.24	32.48	28.77	-0.79%	40,435
Nov 1, 2024	32.82	33.02	32.57	32.74	29.00	0.03%	19,978
Oct 31, 2024	33.13	33.23	32.50	32.73	28.99	-1.06%	22,010
Oct 30, 2024	33.15	33.30	32.98	33.08	29.30	-0.15%	16,777
Oct 29, 2024	32.88	33.21	32.70	33.13	29.34	0.79%	21,129
Oct 28, 2024	33.00	33.21	32.84	32.87	29.11	-0.06%	18,813
Oct 25, 2024	32.87	33.26	32.62	32.89	29.13	0.24%	24,365
Oct 24, 2024	32.92	33.17	32.75	32.81	29.06	-0.33%	24,062
Oct 23, 2024	33.08	33.36	32.71	32.92	29.16	-1.14%	14,998
Oct 22, 2024	33.24	33.38	33.03	33.30	29.49	0.12%	14,018
Oct 21, 2024	33.27	33.64	33.06	33.26	29.46	-0.54%	18,579
Oct 18, 2024	33.51	33.75	33.20	33.44	29.62	-	11,762
Oct 17, 2024	33.63	33.70	33.37	33.44	29.62	0.33%	13,878
Oct 16, 2024	33.29	33.51	33.22	33.33	29.52	0.12%	21,267
Oct 15, 2024	34.11	34.11	33.07	33.29	29.48	-2.20%	17,194
Oct 14, 2024	33.75	34.07	33.58	34.04	30.15	1.16%	18,783
Oct 11, 2024	33.58	33.72	33.46	33.65	29.80	0.30%	23,439
Oct 10, 2024	33.44	33.55	33.27	33.55	29.71	0.45%	22,703
Oct 9, 2024	33.29	33.45	33.29	33.40	29.58	0.54%	24,566
Oct 8, 2024	32.93	33.29	32.88	33.22	29.42	0.88%	30,433
Oct 7, 2024	33.20	33.33	32.57	32.93	29.16	-0.93%	38,162
Oct 4, 2024	33.17	33.25	32.95	33.24	29.44	1.59%	14,868
Oct 3, 2024	32.83	33.00	32.70	32.72	28.98	-1.03%	15,577
Oct 2, 2024	32.75	33.16	32.75	33.06	29.28	0.67%	20,397
Oct 1, 2024	33.27	33.48	32.65	32.84	29.08	-1.94%	32,190
Sep 30, 2024	33.33	33.49	32.88	33.49	29.66	1.06%	37,129
Sep 27, 2024	33.20	33.35	32.81	33.14	29.35	-0.18%	33,487