STK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	35.08	35.68	35.00	35.40	35.40	1.61%	40,238
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
Oct 27, 2025	37.59	37.80	37.52	37.68	36.33	0.94%	52,800
Oct 24, 2025	36.94	37.34	36.85	37.33	35.99	2.08%	72,805
Oct 23, 2025	36.20	36.82	36.05	36.57	35.26	0.83%	33,727
Oct 22, 2025	36.87	36.97	35.78	36.27	34.97	-1.63%	63,764
Oct 21, 2025	36.71	36.97	36.55	36.87	35.55	0.46%	41,544
Oct 20, 2025	36.49	37.28	36.49	36.70	35.38	0.11%	68,446
Oct 17, 2025	36.63	36.96	36.40	36.66	35.34	-0.08%	43,877
Oct 16, 2025	36.97	36.97	36.34	36.69	35.37	0.36%	55,721
Oct 15, 2025	36.37	36.81	36.21	36.56	35.25	1.56%	45,930
Oct 14, 2025	35.80	36.19	35.20	36.00	34.71	-0.03%	42,382
Oct 13, 2025	35.55	36.25	35.42	36.01	34.72	3.15%	70,114
Oct 10, 2025	36.05	36.20	34.91	34.91	33.66	-3.16%	56,300
Oct 9, 2025	36.17	36.43	35.98	36.05	34.76	-0.19%	31,616
Oct 8, 2025	35.95	36.23	35.56	36.12	34.82	0.03%	43,505
Oct 7, 2025	36.40	36.82	36.11	36.11	34.81	-0.69%	43,292
Oct 6, 2025	36.56	36.67	36.33	36.36	35.05	0.55%	64,618
Oct 3, 2025	36.15	36.45	35.91	36.16	34.86	-0.19%	60,134
Oct 2, 2025	36.17	36.28	35.91	36.23	34.93	0.89%	23,965
Oct 1, 2025	35.32	35.96	35.22	35.91	34.62	1.67%	26,461
Sep 30, 2025	35.03	35.95	35.03	35.32	34.05	0.89%	124,416
Sep 29, 2025	34.93	35.23	34.91	35.01	33.75	0.43%	46,148
Sep 26, 2025	34.66	34.96	34.52	34.86	33.61	0.61%	23,526
Sep 25, 2025	35.03	35.12	34.52	34.65	33.41	-1.70%	90,847
Sep 24, 2025	35.56	35.56	35.08	35.25	33.98	-0.93%	39,126
Sep 23, 2025	36.00	36.43	35.45	35.58	34.30	-0.56%	92,657
Sep 22, 2025	35.02	35.91	34.94	35.78	34.50	1.22%	44,014
Sep 19, 2025	34.97	35.42	34.63	35.35	34.08	1.90%	37,681
Sep 18, 2025	34.50	34.85	34.46	34.69	33.44	1.11%	50,669