STK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	45.94	45.94	45.39	45.75	45.75	0.18%	34,675
Apr 17, 2026	45.81	46.39	45.43	45.67	45.67	0.15%	48,205
Apr 16, 2026	45.38	46.16	45.00	45.60	45.60	1.00%	67,909
Apr 15, 2026	45.39	45.49	44.23	45.15	45.15	0.33%	61,408
Apr 14, 2026	43.72	45.00	43.60	45.00	45.00	4.99%	117,272
Apr 13, 2026	41.89	42.97	41.69	42.86	42.86	3.00%	41,855
Apr 10, 2026	41.24	42.69	41.24	41.61	41.61	0.60%	58,099
Apr 9, 2026	40.78	41.64	40.51	41.36	41.36	2.05%	53,545
Apr 8, 2026	41.27	41.27	40.24	40.53	40.53	3.58%	49,135
Apr 7, 2026	39.24	39.47	38.64	39.13	39.13	-0.86%	41,967
Apr 6, 2026	39.08	40.20	39.05	39.47	39.47	1.21%	30,372
Apr 2, 2026	38.32	39.43	37.90	39.00	39.00	0.03%	32,752
Apr 1, 2026	38.52	39.45	38.50	38.99	38.99	2.79%	67,839
Mar 31, 2026	36.50	38.02	36.42	37.93	37.93	5.54%	69,076
Mar 30, 2026	37.07	37.85	35.69	35.94	35.94	-2.67%	44,966
Mar 27, 2026	37.99	37.99	36.76	36.93	36.93	-4.04%	48,687
Mar 26, 2026	39.18	39.62	38.06	38.48	38.48	-2.26%	42,583
Mar 25, 2026	38.96	39.86	38.96	39.37	39.37	1.34%	21,341
Mar 24, 2026	38.35	39.30	38.35	38.85	38.85	-0.33%	32,110
Mar 23, 2026	39.00	40.00	38.84	38.98	38.98	1.40%	27,385
Mar 20, 2026	40.00	40.00	38.31	38.44	38.44	-3.03%	43,331
Mar 19, 2026	39.26	39.79	38.98	39.64	39.64	0.25%	33,706
Mar 18, 2026	39.96	40.85	39.54	39.54	39.54	-0.38%	31,229
Mar 17, 2026	39.60	39.92	39.40	39.69	39.69	1.17%	32,794
Mar 16, 2026	39.31	40.29	39.10	39.23	39.23	1.53%	22,847
Mar 13, 2026	39.46	40.44	38.45	38.64	38.64	-1.28%	37,625
Mar 12, 2026	39.74	39.74	38.95	39.14	39.14	-1.84%	54,118
Mar 11, 2026	39.58	40.30	39.58	39.88	39.88	0.75%	49,935
Mar 10, 2026	39.06	40.15	39.06	39.58	39.58	1.64%	32,784
Mar 9, 2026	38.45	38.97	37.51	38.94	38.94	0.57%	59,912
Mar 6, 2026	39.00	39.46	38.52	38.72	38.72	-1.65%	63,007
Mar 5, 2026	39.61	40.30	39.18	39.37	39.37	-0.98%	47,530
Mar 4, 2026	40.23	40.39	39.72	39.76	39.76	-0.58%	98,401
Mar 3, 2026	39.68	40.82	38.88	39.99	39.99	-1.53%	60,651
Mar 2, 2026	40.06	40.84	39.88	40.61	40.61	0.40%	30,663
Feb 27, 2026	40.43	40.87	40.07	40.45	40.45	-0.37%	52,411
Feb 26, 2026	41.37	41.37	40.10	40.60	40.60	-1.00%	40,421
Feb 25, 2026	40.64	41.16	40.50	41.01	41.01	1.66%	41,189
Feb 24, 2026	40.23	40.76	39.80	40.34	40.34	1.36%	84,589
Feb 23, 2026	40.04	40.04	39.31	39.80	39.80	-0.55%	50,160
Feb 20, 2026	39.84	40.53	39.00	40.02	40.02	0.40%	37,271
Feb 19, 2026	39.91	40.16	39.52	39.86	39.86	-0.23%	53,156
Feb 18, 2026	39.71	40.46	39.46	39.95	39.95	1.45%	37,614
Feb 17, 2026	39.26	39.50	38.75	39.38	39.38	-1.03%	60,739
Feb 13, 2026	39.70	40.09	39.49	39.79	39.33	-	44,900
Feb 12, 2026	41.17	41.17	39.61	39.79	39.33	-2.12%	56,333
Feb 11, 2026	40.50	41.06	40.01	40.65	40.18	0.57%	36,263
Feb 10, 2026	40.77	41.46	40.30	40.42	39.95	-0.47%	38,664
Feb 9, 2026	39.66	40.85	39.43	40.61	40.14	2.40%	39,029
Feb 6, 2026	38.75	39.74	38.50	39.66	39.20	3.69%	33,278