STK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.18	30.34	30.04	30.22	30.22	0.70%	29,323
Jun 26, 2025	29.94	30.20	29.94	30.01	30.01	0.23%	37,372
Jun 25, 2025	29.91	30.10	29.90	29.94	29.94	0.20%	62,052
Jun 24, 2025	29.61	29.94	29.35	29.88	29.88	1.88%	31,275
Jun 23, 2025	29.13	29.41	29.01	29.33	29.33	1.10%	30,360
Jun 20, 2025	29.22	29.50	28.91	29.01	29.01	-1.66%	81,160
Jun 18, 2025	29.44	29.69	29.44	29.50	29.50	0.34%	28,728
Jun 17, 2025	29.45	29.75	29.36	29.40	29.40	-0.17%	27,025
Jun 16, 2025	29.46	29.69	29.39	29.45	29.45	0.51%	33,073
Jun 13, 2025	29.23	29.49	29.21	29.30	29.30	-0.88%	25,915
Jun 12, 2025	29.50	29.72	29.21	29.56	29.56	0.20%	38,608
Jun 11, 2025	29.50	29.88	29.38	29.50	29.50	0.03%	40,399
Jun 10, 2025	29.30	29.50	29.20	29.49	29.49	0.99%	31,298
Jun 9, 2025	29.16	29.49	29.15	29.20	29.20	0.27%	41,908
Jun 6, 2025	29.20	29.27	29.01	29.12	29.12	0.55%	27,155
Jun 5, 2025	28.92	29.24	28.84	28.96	28.96	0.63%	32,477
Jun 4, 2025	28.68	29.01	28.68	28.78	28.78	0.70%	25,280
Jun 3, 2025	28.44	28.93	28.35	28.58	28.58	0.21%	67,687
Jun 2, 2025	28.31	28.64	28.25	28.52	28.52	0.64%	36,983
May 30, 2025	28.48	28.50	28.26	28.34	28.34	-0.74%	30,041
May 29, 2025	28.89	28.94	28.45	28.55	28.55	-0.42%	39,977
May 28, 2025	28.56	28.79	28.43	28.67	28.67	0.49%	35,054
May 27, 2025	28.43	28.81	28.24	28.53	28.53	1.17%	87,540
May 23, 2025	28.00	28.28	28.00	28.20	28.20	-0.39%	50,813
May 22, 2025	28.16	28.44	28.12	28.31	28.31	-0.18%	42,474
May 21, 2025	28.66	28.81	28.23	28.36	28.36	-1.15%	46,833
May 20, 2025	28.89	28.89	28.56	28.69	28.69	-1.31%	60,390
May 19, 2025	29.01	29.22	29.01	29.07	29.07	-2.25%	41,085
May 16, 2025	29.61	29.92	29.60	29.74	29.27	0.20%	52,938
May 15, 2025	29.84	29.88	29.47	29.68	29.22	-0.90%	38,667
May 14, 2025	29.93	29.95	29.68	29.95	29.48	0.77%	76,890
May 13, 2025	29.49	29.93	29.36	29.72	29.26	0.37%	57,837
May 12, 2025	29.58	29.75	29.00	29.61	29.15	3.75%	39,218
May 9, 2025	28.40	28.59	28.40	28.54	28.09	0.56%	28,243
May 8, 2025	28.25	28.75	28.17	28.38	27.94	0.96%	61,085
May 7, 2025	28.24	28.27	27.87	28.11	27.67	-0.32%	44,229
May 6, 2025	28.03	28.29	27.85	28.20	27.76	-0.14%	32,722
May 5, 2025	27.99	28.28	27.96	28.24	27.80	0.43%	29,864
May 2, 2025	28.34	28.34	28.02	28.12	27.68	-0.18%	32,994
May 1, 2025	28.04	28.25	27.78	28.17	27.73	1.70%	29,317
Apr 30, 2025	27.40	27.70	26.87	27.70	27.27	0.18%	25,316
Apr 29, 2025	27.33	27.80	27.33	27.65	27.22	1.10%	36,485
Apr 28, 2025	27.54	27.57	27.15	27.35	26.92	-0.47%	25,611
Apr 25, 2025	27.25	27.49	27.01	27.48	27.05	1.70%	27,163
Apr 24, 2025	26.50	27.03	26.33	27.02	26.60	2.78%	45,912
Apr 23, 2025	26.47	27.01	26.29	26.29	25.88	1.98%	73,117
Apr 22, 2025	25.42	25.91	25.34	25.78	25.38	2.42%	68,025
Apr 21, 2025	25.75	25.75	25.04	25.17	24.78	-3.49%	48,348
Apr 17, 2025	26.41	26.86	25.98	26.08	25.67	-0.61%	38,772
Apr 16, 2025	26.57	26.81	25.84	26.24	25.83	-2.81%	60,665