STK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	38.61	38.77	38.06	38.57	38.57	0.08%	77,105
Jan 7, 2026	38.66	38.70	38.34	38.54	38.54	0.31%	65,156
Jan 6, 2026	37.78	38.50	37.73	38.42	38.42	2.24%	64,486
Jan 5, 2026	37.51	38.00	37.51	37.58	37.58	1.05%	61,942
Jan 2, 2026	37.15	37.72	36.88	37.19	37.19	1.09%	45,521
Dec 31, 2025	37.09	37.29	36.75	36.79	36.79	-0.94%	28,398
Dec 30, 2025	37.32	37.49	37.02	37.14	37.14	-0.16%	19,641
Dec 29, 2025	37.21	37.29	36.97	37.20	37.20	-0.40%	45,428
Dec 26, 2025	37.15	37.48	37.08	37.35	37.35	0.40%	31,152
Dec 24, 2025	37.00	37.35	36.90	37.20	37.20	0.81%	33,289
Dec 23, 2025	36.65	36.93	36.48	36.90	36.90	0.85%	35,658
Dec 22, 2025	36.65	36.89	36.45	36.59	36.59	0.91%	39,901
Dec 19, 2025	35.28	36.35	35.19	36.26	36.26	3.01%	59,822
Dec 18, 2025	35.02	35.54	35.02	35.20	35.20	1.62%	75,866
Dec 17, 2025	34.86	35.44	34.63	34.64	34.64	-2.28%	92,832
Dec 16, 2025	35.43	35.62	35.20	35.45	35.45	-0.17%	84,720
Dec 15, 2025	36.25	36.52	35.41	35.51	35.51	-1.36%	80,689
Dec 12, 2025	36.90	37.03	36.00	36.00	36.00	-2.96%	62,610
Dec 11, 2025	37.16	37.32	36.55	37.10	37.10	-1.17%	95,530
Dec 10, 2025	37.57	37.67	37.10	37.54	37.54	0.27%	51,399
Dec 9, 2025	37.66	38.00	37.41	37.44	37.44	-0.82%	51,446
Dec 8, 2025	38.09	38.33	37.44	37.75	37.75	-0.42%	53,659
Dec 5, 2025	37.80	38.06	37.74	37.91	37.91	0.88%	54,810
Dec 4, 2025	37.54	37.99	37.23	37.58	37.58	0.37%	115,097
Dec 3, 2025	37.33	37.59	37.02	37.44	37.44	0.19%	51,232
Dec 2, 2025	37.41	37.77	37.21	37.37	37.37	0.57%	105,716
Dec 1, 2025	36.94	37.44	36.85	37.16	37.16	0.60%	110,041
Nov 28, 2025	36.13	37.08	36.13	36.94	36.94	4.35%	188,166
Nov 26, 2025	35.08	35.68	35.00	35.40	35.40	1.61%	40,242
Nov 25, 2025	34.64	34.96	34.08	34.84	34.84	1.81%	54,340
Nov 24, 2025	33.38	34.42	33.38	34.22	34.22	2.92%	94,701
Nov 21, 2025	34.00	34.06	32.50	33.25	33.25	-1.28%	121,221
Nov 20, 2025	35.43	36.02	33.07	33.68	33.68	-2.74%	140,189
Nov 19, 2025	34.47	35.29	34.47	34.63	34.63	0.38%	30,210
Nov 18, 2025	34.88	35.25	34.22	34.50	34.50	-2.16%	117,830
Nov 17, 2025	35.72	36.15	35.05	35.26	35.26	-4.70%	81,758
Nov 14, 2025	36.45	37.85	36.17	37.00	35.67	-0.91%	116,980
Nov 13, 2025	38.48	38.48	37.23	37.34	36.00	-3.06%	62,985
Nov 12, 2025	39.10	39.10	38.33	38.52	37.14	-0.24%	47,770
Nov 11, 2025	39.05	39.13	38.52	38.61	37.23	-0.76%	58,704
Nov 10, 2025	38.78	39.69	38.67	38.91	37.51	1.54%	84,583
Nov 7, 2025	38.64	39.27	37.97	38.32	36.94	-1.49%	82,392
Nov 6, 2025	39.21	39.53	38.66	38.90	37.50	-0.79%	56,480
Nov 5, 2025	38.67	39.41	38.65	39.21	37.80	1.40%	66,748
Nov 4, 2025	39.07	39.45	38.59	38.67	37.28	-2.27%	37,726
Nov 3, 2025	39.36	39.74	39.19	39.57	38.15	1.54%	65,862
Oct 31, 2025	38.91	39.25	38.70	38.97	37.57	0.72%	62,809
Oct 30, 2025	38.69	38.85	38.50	38.69	37.30	0.21%	55,262
Oct 29, 2025	38.25	38.91	38.25	38.61	37.22	1.82%	70,488
Oct 28, 2025	37.90	38.00	37.65	37.92	36.56	0.64%	30,354