STK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.45	38.80	37.51	38.23	-	-1.27%	35,901
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
Feb 5, 2026	38.79	39.04	38.00	38.25	37.81	-2.20%	52,151
Feb 4, 2026	40.33	40.41	38.47	39.11	38.66	-3.03%	104,445
Feb 3, 2026	40.92	41.11	39.97	40.33	39.86	-0.84%	58,645
Feb 2, 2026	39.82	40.85	39.82	40.67	40.20	1.80%	28,420
Jan 30, 2026	40.70	40.70	39.90	39.95	39.49	-1.84%	75,097
Jan 29, 2026	40.80	40.95	39.67	40.70	40.23	-0.17%	42,969
Jan 28, 2026	40.30	40.93	40.30	40.77	40.30	2.08%	51,657
Jan 27, 2026	39.73	40.00	39.68	39.94	39.48	1.47%	36,345
Jan 26, 2026	39.48	39.86	39.20	39.36	38.90	-0.30%	43,167
Jan 23, 2026	39.50	40.00	39.33	39.48	39.02	-0.48%	35,188
Jan 22, 2026	39.92	39.99	39.61	39.67	39.21	0.23%	19,882
Jan 21, 2026	39.06	39.77	38.97	39.58	39.12	1.36%	47,882
Jan 20, 2026	39.15	39.43	38.00	39.05	38.60	-1.36%	81,694
Jan 16, 2026	39.66	39.95	39.42	39.59	39.13	0.53%	30,404
Jan 15, 2026	39.83	39.83	39.32	39.38	38.92	0.43%	46,869
Jan 14, 2026	39.72	39.72	39.01	39.21	38.75	-1.51%	36,245
Jan 13, 2026	39.88	40.20	39.51	39.81	39.35	0.13%	70,989
Jan 12, 2026	39.10	39.98	38.54	39.76	39.30	1.51%	89,893
Jan 9, 2026	38.75	39.25	38.72	39.17	38.71	1.56%	52,808
Jan 8, 2026	38.61	38.77	38.06	38.57	38.12	0.08%	77,105
Jan 7, 2026	38.66	38.70	38.34	38.54	38.09	0.31%	65,156
Jan 6, 2026	37.78	38.50	37.73	38.42	37.97	2.24%	64,486
Jan 5, 2026	37.51	38.00	37.51	37.58	37.14	1.05%	61,942
Jan 2, 2026	37.15	37.72	36.88	37.19	36.76	1.09%	46,521
Dec 31, 2025	37.09	37.29	36.75	36.79	36.36	-0.94%	28,398
Dec 30, 2025	37.32	37.49	37.02	37.14	36.71	-0.16%	19,641
Dec 29, 2025	37.21	37.29	36.97	37.20	36.77	-0.40%	45,428
Dec 26, 2025	37.15	37.48	37.08	37.35	36.92	0.40%	31,152
Dec 24, 2025	37.00	37.35	36.90	37.20	36.77	0.81%	33,289
Dec 23, 2025	36.65	36.93	36.48	36.90	36.47	0.85%	35,658
Dec 22, 2025	36.65	36.89	36.45	36.59	36.16	0.91%	39,901
Dec 19, 2025	35.28	36.35	35.19	36.26	35.84	3.01%	59,823
Dec 18, 2025	35.02	35.54	35.02	35.20	34.79	1.62%	75,867
Dec 17, 2025	34.86	35.44	34.63	34.64	34.24	-2.28%	92,832
Dec 16, 2025	35.43	35.62	35.20	35.45	35.04	-0.17%	84,720
Dec 15, 2025	36.25	36.52	35.41	35.51	35.10	-1.36%	80,689
Dec 12, 2025	36.90	37.03	36.00	36.00	35.58	-2.96%	62,610
Dec 11, 2025	37.16	37.32	36.55	37.10	36.67	-1.17%	95,530
Dec 10, 2025	37.57	37.67	37.10	37.54	37.10	0.27%	51,399
Dec 9, 2025	37.66	38.00	37.41	37.44	37.00	-0.82%	51,446
Dec 8, 2025	38.09	38.33	37.44	37.75	37.31	-0.42%	53,659
Dec 5, 2025	37.80	38.06	37.74	37.91	37.47	0.88%	54,810
Dec 4, 2025	37.54	37.99	37.23	37.58	37.14	0.37%	115,097
Dec 3, 2025	37.33	37.59	37.02	37.44	37.00	0.19%	51,232
Dec 2, 2025	37.41	37.77	37.21	37.37	36.94	0.57%	105,716
Dec 1, 2025	36.94	37.44	36.85	37.16	36.73	0.60%	110,041
Nov 28, 2025	36.13	37.08	36.13	36.94	36.51	4.35%	188,166
Nov 26, 2025	35.08	35.68	35.00	35.40	34.99	1.61%	40,242
Nov 25, 2025	34.64	34.96	34.08	34.84	34.44	1.81%	54,340
Nov 24, 2025	33.38	34.42	33.38	34.22	33.82	2.92%	94,701
Nov 21, 2025	34.00	34.06	32.50	33.25	32.86	-1.28%	121,221
Nov 20, 2025	35.43	36.02	33.07	33.68	33.29	-2.74%	140,189
Nov 19, 2025	34.47	35.29	34.47	34.63	34.23	0.38%	30,210
Nov 18, 2025	34.88	35.25	34.22	34.50	34.10	-2.16%	117,830
Nov 17, 2025	35.72	36.15	35.05	35.26	34.85	-4.70%	81,758
Nov 14, 2025	36.45	37.85	36.17	37.00	35.26	-0.91%	116,980
Nov 13, 2025	38.48	38.48	37.23	37.34	35.58	-3.06%	62,985
Nov 12, 2025	39.10	39.10	38.33	38.52	36.71	-0.24%	47,770
Nov 11, 2025	39.05	39.13	38.52	38.61	36.79	-0.76%	58,704
Nov 10, 2025	38.78	39.69	38.67	38.91	37.08	1.54%	84,583
Nov 7, 2025	38.64	39.27	37.97	38.32	36.52	-1.49%	82,392
Nov 6, 2025	39.21	39.53	38.66	38.90	37.07	-0.79%	56,480
Nov 5, 2025	38.67	39.41	38.65	39.21	37.36	1.40%	66,748
Nov 4, 2025	39.07	39.45	38.59	38.67	36.85	-2.27%	37,726
Nov 3, 2025	39.36	39.74	39.19	39.57	37.71	1.54%	65,862
Oct 31, 2025	38.91	39.25	38.70	38.97	37.13	0.72%	62,809
Oct 30, 2025	38.69	38.85	38.50	38.69	36.87	0.21%	55,262
Oct 29, 2025	38.25	38.91	38.25	38.61	36.79	1.82%	70,488
Oct 28, 2025	37.90	38.00	37.65	37.92	36.13	0.64%	30,354
Oct 27, 2025	37.59	37.80	37.52	37.68	35.91	0.94%	52,800
Oct 24, 2025	36.94	37.34	36.85	37.33	35.57	2.08%	72,805
Oct 23, 2025	36.20	36.82	36.05	36.57	34.85	0.83%	33,727
Oct 22, 2025	36.87	36.97	35.78	36.27	34.56	-1.63%	63,764
Oct 21, 2025	36.71	36.97	36.55	36.87	35.13	0.46%	41,544
Oct 20, 2025	36.49	37.28	36.49	36.70	34.97	0.11%	68,446
Oct 17, 2025	36.63	36.96	36.40	36.66	34.93	-0.08%	43,877
Oct 16, 2025	36.97	36.97	36.34	36.69	34.96	0.36%	55,721
Oct 15, 2025	36.37	36.81	36.21	36.56	34.84	1.56%	45,930
Oct 14, 2025	35.80	36.19	35.20	36.00	34.30	-0.03%	42,382