Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: STEK )

0.0505 -0.0020 (-3.81%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.6849 0.7190 0.6300 0.6900 172,922 +0.03(+5.31%)
Sep 29, 2022 0.6540 0.6949 0.6430 0.6552 110,959 +0.01(+1.90%)
Sep 28, 2022 0.7100 0.7450 0.6120 0.6430 249,567 -0.04(-6.54%)
Sep 27, 2022 0.6750 0.7500 0.6400 0.6880 245,298 +0.05(+7.50%)
Sep 26, 2022 0.6300 0.6600 0.5300 0.6400 275,392 -0.00(-0.02%)
Sep 23, 2022 0.7100 0.7200 0.6000 0.6401 541,938 -0.08(-11.10%)
Sep 22, 2022 0.7800 0.8290 0.6810 0.7200 663,810 -0.05(-6.49%)
Sep 21, 2022 0.8200 0.8600 0.7210 0.7700 1,107,214 -0.03(-3.63%)
Sep 20, 2022 1.000 1.050 0.7750 0.7990 1,497,284 -0.16(-16.34%)
Sep 19, 2022 1.230 1.300 0.9550 0.9550 1,075,215 -0.16(-13.96%)
Sep 16, 2022 1.070 1.700 1.020 1.110 2,166,409 +0.13(+13.27%)
Sep 15, 2022 0.7900 1.030 0.7000 0.9800 925,438 +0.26(+35.17%)
Sep 14, 2022 1.150 1.150 0.7000 0.7250 1,152,390 -0.28(-27.50%)
Sep 13, 2022 2.050 2.070 0.9350 1.000 2,603,242 -1.10(-52.38%)
Sep 12, 2022 2.660 2.740 2.080 2.100 543,603 -0.54(-20.45%)
Sep 09, 2022 2.810 2.850 2.560 2.640 167,605 -0.13(-4.69%)
Sep 08, 2022 2.890 2.900 2.490 2.770 401,251 -0.11(-3.82%)
Sep 07, 2022 2.690 2.900 2.650 2.880 513,242 +0.21(+7.87%)
Sep 06, 2022 3.260 3.450 2.570 2.670 835,822 -0.56(-17.34%)
Sep 02, 2022 3.050 3.260 3.000 3.230 225,571 +0.35(+12.15%)
Sep 01, 2022 3.950 4.020 2.880 2.880 830,550 -1.03(-26.34%)
Aug 31, 2022 3.840 4.050 3.780 3.910 464,603 +0.17(+4.55%)
Aug 30, 2022 3.690 3.970 3.280 3.740 519,823 +0.19(+5.35%)
Aug 29, 2022 3.420 3.800 3.380 3.550 331,108 +0.27(+8.23%)
Aug 26, 2022 3.110 3.410 3.100 3.280 195,562 +0.30(+10.07%)
Aug 25, 2022 4.550 4.850 2.750 2.980 957,589 -1.52(-33.78%)
Aug 24, 2022 4.260 4.500 4.000 4.500 327,655 +0.40(+9.76%)
Aug 23, 2022 3.800 4.270 3.120 4.100 318,859 +0.35(+9.33%)
Aug 22, 2022 5.650 5.900 3.560 3.750 674,979 -1.75(-31.82%)
Aug 19, 2022 5.090 5.550 4.800 5.500 341,575 +0.49(+9.78%)
Aug 18, 2022 6.550 6.590 4.530 5.010 603,529 -1.05(-17.33%)
Aug 17, 2022 8.040 8.050 5.900 6.060 343,276 -1.47(-19.52%)
Aug 16, 2022 7.550 8.480 6.950 7.530 336,543 +0.68(+9.93%)
Aug 15, 2022 6.490 6.870 5.150 6.850 385,374 +0.75(+12.30%)
Aug 12, 2022 9.480 9.750 5.100 6.100 515,896 -2.94(-32.52%)
Aug 11, 2022 11.50 11.50 8.000 9.040 457,817 -1.81(-16.68%)
Aug 10, 2022 10.15 10.85 10.15 10.85 408,807 +0.89(+8.94%)
Aug 09, 2022 9.170 9.960 9.170 9.960 217,436 +0.85(+9.33%)
Aug 08, 2022 8.630 9.250 8.550 9.110 309,452 +0.61(+7.18%)
Aug 05, 2022 8.150 8.750 7.750 8.500 151,650 +0.74(+9.54%)
Aug 04, 2022 8.620 8.690 6.550 7.760 98,591 -0.34(-4.20%)
Aug 03, 2022 7.500 8.100 7.500 8.100 198,398 +0.70(+9.46%)
Aug 02, 2022 7.250 7.450 7.000 7.400 114,401 +0.41(+5.87%)
Aug 01, 2022 6.550 7.050 6.400 6.990 174,511 +0.60(+9.39%)
Jul 29, 2022 6.500 7.100 6.050 6.390 119,625 -0.11(-1.69%)
Jul 28, 2022 6.000 6.800 5.650 6.500 94,917 +0.86(+15.25%)
Jul 27, 2022 7.400 7.560 4.300 5.640 119,774 -1.86(-24.80%)
Jul 26, 2022 9.100 9.150 3.850 7.500 253,670 -1.43(-16.01%)
Jul 25, 2022 8.980 9.200 8.750 8.930 273,557 +0.28(+3.24%)
Jul 22, 2022 8.600 8.750 8.500 8.650 124,988 +0.41(+4.98%)
Jul 21, 2022 8.150 8.550 8.050 8.240 193,958 +0.29(+3.65%)
Jul 20, 2022 7.750 8.000 7.570 7.950 87,900 +0.40(+5.30%)
Jul 19, 2022 7.400 7.550 7.220 7.550 76,898 +0.35(+4.86%)
Jul 18, 2022 7.000 7.430 6.850 7.200 133,455 +0.43(+6.35%)
Jul 15, 2022 6.800 6.800 6.510 6.770 31,837 +0.27(+4.15%)
Jul 14, 2022 6.500 7.500 6.000 6.500 77,586 +0.30(+4.84%)
Jul 13, 2022 6.000 6.500 5.860 6.200 72,561 +0.30(+5.08%)
Jul 12, 2022 6.000 6.000 5.750 5.900 45,609 +0.25(+4.42%)
Jul 11, 2022 5.510 5.950 5.475 5.650 36,374 +0.49(+9.50%)
Jul 08, 2022 4.990 5.250 4.865 5.160 23,283 +0.16(+3.20%)
Jun 22, 2022 5.000 0 +0.00(+0.00%)
Jun 15, 2022 5.000 0 +2.00(+66.67%)
May 26, 2022 3.000 0 +0.00(+0.00%)
May 18, 2022 3.000 35 +0.20(+7.14%)
May 13, 2022 2.800 1 +0.20(+7.69%)
May 10, 2022 2.600 0 +0.00(+0.00%)
May 09, 2022 2.600 2.700 2.600 2.600 200 -0.20(-7.14%)
May 05, 2022 2.800 50 -0.18(-6.04%)
Apr 28, 2022 2.980 0 +0.09(+3.11%)
Apr 27, 2022 2.890 0 -0.01(-0.34%)
Apr 26, 2022 3.030 3.030 2.900 2.900 506 -0.20(-6.45%)
Apr 19, 2022 3.100 0 +0.00(+0.00%)
Apr 18, 2022 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.