STK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	52.14	53.11	47.60	49.68	49.68	-3.78%	268,070
Jun 8, 2026	51.80	53.07	51.36	51.63	51.63	1.22%	97,588
Jun 5, 2026	55.00	55.00	50.95	51.01	51.01	-9.41%	161,970
Jun 4, 2026	56.67	56.95	53.40	56.31	56.31	-2.19%	144,920
Jun 3, 2026	58.46	58.46	57.06	57.57	57.57	-0.19%	45,917
Jun 2, 2026	57.34	58.24	57.27	57.68	57.68	2.36%	91,791
Jun 1, 2026	55.90	56.89	55.06	56.35	56.35	1.06%	50,743
May 29, 2026	55.75	56.19	55.50	55.76	55.76	0.29%	30,143
May 28, 2026	55.12	55.90	55.10	55.60	55.60	0.63%	34,231
May 27, 2026	56.20	56.20	54.60	55.25	55.25	-0.95%	43,771
May 26, 2026	55.99	56.94	55.13	55.78	55.78	3.30%	107,669
May 22, 2026	52.89	54.00	52.50	54.00	54.00	3.19%	79,689
May 21, 2026	50.89	52.49	50.00	52.33	52.33	3.03%	87,960
May 20, 2026	49.50	50.86	48.93	50.79	50.79	3.09%	49,718
May 19, 2026	48.12	49.29	47.43	49.27	49.27	1.34%	57,436
May 18, 2026	49.60	50.37	47.86	48.62	48.62	-1.85%	87,704
May 15, 2026	50.42	50.80	50.00	50.00	49.54	-3.04%	100,113
May 14, 2026	51.98	51.98	51.40	51.57	51.09	-0.62%	46,466
May 13, 2026	51.11	52.01	50.00	51.89	51.41	1.33%	68,436
May 12, 2026	51.34	51.98	49.98	51.21	50.74	-1.20%	102,821
May 11, 2026	51.54	52.04	51.33	51.83	51.35	1.45%	52,248
May 8, 2026	50.75	51.24	50.15	51.09	50.62	1.94%	37,947
May 7, 2026	51.46	51.84	49.70	50.12	49.66	-1.73%	72,484
May 6, 2026	51.70	51.70	50.41	51.00	50.53	0.61%	60,112
May 5, 2026	49.88	51.00	49.88	50.69	50.22	2.67%	59,308
May 4, 2026	49.44	49.69	48.76	49.37	48.91	0.02%	25,954
May 1, 2026	48.97	49.58	48.97	49.36	48.90	0.96%	48,804
Apr 30, 2026	48.10	48.94	47.61	48.89	48.44	2.99%	62,018
Apr 29, 2026	47.84	47.85	47.06	47.47	47.03	1.04%	38,648
Apr 28, 2026	47.34	47.34	46.57	46.98	46.55	-1.45%	24,786
Apr 27, 2026	47.40	47.99	47.09	47.67	47.23	0.72%	60,985
Apr 24, 2026	47.55	47.63	46.72	47.33	46.89	1.48%	55,389
Apr 23, 2026	47.04	47.48	46.26	46.64	46.21	-1.46%	27,108
Apr 22, 2026	47.77	47.77	46.61	47.33	46.89	2.80%	65,291
Apr 21, 2026	45.75	46.66	45.75	46.04	45.61	0.63%	38,009
Apr 20, 2026	45.94	45.94	45.39	45.75	45.33	0.18%	34,725
Apr 17, 2026	45.81	46.39	45.43	45.67	45.25	0.15%	48,255
Apr 16, 2026	45.38	46.16	45.00	45.60	45.18	1.00%	68,077
Apr 15, 2026	45.39	45.49	44.23	45.15	44.73	0.33%	61,408
Apr 14, 2026	43.72	45.00	43.60	45.00	44.58	4.99%	117,292
Apr 13, 2026	41.89	42.97	41.69	42.86	42.46	3.00%	41,935
Apr 10, 2026	41.24	42.69	41.24	41.61	41.23	0.60%	58,099
Apr 9, 2026	40.78	41.64	40.51	41.36	40.98	2.05%	53,545
Apr 8, 2026	41.27	41.27	40.24	40.53	40.16	3.58%	49,136
Apr 7, 2026	39.24	39.47	38.64	39.13	38.77	-0.86%	41,979
Apr 6, 2026	39.08	40.20	39.05	39.47	39.10	1.21%	30,421
Apr 2, 2026	38.32	39.43	37.90	39.00	38.64	0.03%	32,752
Apr 1, 2026	38.52	39.45	38.50	38.99	38.63	2.79%	67,839
Mar 31, 2026	36.50	38.02	36.42	37.93	37.58	5.54%	69,076
Mar 30, 2026	37.07	37.85	35.69	35.94	35.61	-2.67%	44,966