Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STOK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 11.43 | 0.16 | 1.42% | 11.285 | 11.60 | 11.15 | 238,871 |
| Nov 21 2024 | 11.27 | -0.04 | -0.35% | 11.26 | 11.73 | 11.13 | 236,880 |
| Nov 20 2024 | 11.31 | -0.30 | -2.58% | 11.49 | 11.635 | 11.08 | 370,708 |
| Nov 19 2024 | 11.61 | -0.27 | -2.27% | 11.70 | 11.82 | 11.26 | 311,887 |
| Nov 18 2024 | 11.88 | -0.15 | -1.25% | 12.235 | 12.60 | 11.841 | 1,350,906 |
| Nov 15 2024 | 12.03 | -1.89 | -13.58% | 13.88 | 13.91 | 11.82 | 811,217 |
| Nov 14 2024 | 13.92 | 0.02 | 0.14% | 14.14 | 14.72 | 13.88 | 714,016 |
| Nov 13 2024 | 13.90 | 0.28 | 2.06% | 13.765 | 14.20 | 13.66 | 403,590 |
| Nov 12 2024 | 13.62 | -0.19 | -1.38% | 13.75 | 13.77 | 13.39 | 322,644 |
| Nov 11 2024 | 13.81 | -0.07 | -0.50% | 13.915 | 14.33 | 13.74 | 409,278 |
| Nov 08 2024 | 13.88 | 0.61 | 4.60% | 13.33 | 13.945 | 13.25 | 417,677 |
| Nov 07 2024 | 13.27 | 0.02 | 0.15% | 13.325 | 13.75 | 13.03 | 403,705 |
| Nov 06 2024 | 13.25 | 0.20 | 1.53% | 13.5092 | 13.81 | 12.97 | 489,288 |
| Nov 05 2024 | 13.05 | -0.05 | -0.38% | 12.99 | 13.08 | 12.49 | 379,673 |
| Nov 04 2024 | 13.10 | 0.24 | 1.87% | 12.65 | 13.12 | 12.49 | 717,562 |
| Nov 01 2024 | 12.86 | 0.50 | 4.05% | 12.40 | 12.92 | 12.3958 | 681,047 |
| Oct 31 2024 | 12.36 | -0.14 | -1.12% | 12.37 | 12.44 | 12.26 | 539,241 |
| Oct 30 2024 | 12.50 | 0.10 | 0.81% | 12.415 | 12.7638 | 12.36 | 166,723 |
| Oct 29 2024 | 12.40 | 0.09 | 0.73% | 12.23 | 12.46 | 12.03 | 159,466 |
| Oct 28 2024 | 12.31 | 0.40 | 3.36% | 12.13 | 12.325 | 12.02 | 226,624 |
| Oct 25 2024 | 11.91 | -0.14 | -1.16% | 12.05 | 12.33 | 11.80 | 238,514 |
| Oct 24 2024 | 12.05 | -0.01 | -0.08% | 12.18 | 12.24 | 11.95 | 152,358 |
| Oct 23 2024 | 12.06 | -0.46 | -3.67% | 12.40 | 12.5099 | 11.92 | 196,414 |
| Oct 22 2024 | 12.52 | -0.06 | -0.48% | 12.595 | 12.765 | 12.41 | 220,409 |
| Oct 21 2024 | 12.58 | -0.42 | -3.23% | 12.88 | 12.94 | 12.28 | 480,293 |
| Oct 18 2024 | 13.00 | -0.27 | -2.03% | 13.30 | 13.4627 | 12.91 | 185,113 |
| Oct 17 2024 | 13.27 | 0.24 | 1.84% | 12.89 | 13.59 | 12.66 | 766,730 |
| Oct 16 2024 | 13.03 | 0.34 | 2.68% | 12.72 | 13.19 | 12.63 | 379,729 |
| Oct 15 2024 | 12.69 | -0.07 | -0.55% | 12.76 | 13.0199 | 12.54 | 455,986 |
| Oct 14 2024 | 12.76 | 0.92 | 7.77% | 12.16 | 13.14 | 12.16 | 792,314 |
| Oct 11 2024 | 11.84 | 0.44 | 3.86% | 11.40 | 12.55 | 11.40 | 686,568 |
| Oct 10 2024 | 11.40 | -0.55 | -4.60% | 11.48 | 11.95 | 11.23 | 729,623 |
| Oct 09 2024 | 11.95 | -0.33 | -2.69% | 12.32 | 12.39 | 11.73 | 424,510 |
| Oct 08 2024 | 12.28 | 0.88 | 7.72% | 11.52 | 12.44 | 11.50 | 869,501 |
| Oct 07 2024 | 11.40 | -0.39 | -3.31% | 11.78 | 11.78 | 11.15 | 454,564 |
| Oct 04 2024 | 11.79 | -0.02 | -0.17% | 11.95 | 12.0892 | 11.31 | 340,427 |
| Oct 03 2024 | 11.81 | -0.38 | -3.12% | 12.03 | 12.045 | 11.60 | 450,959 |
| Oct 02 2024 | 12.19 | -0.18 | -1.46% | 11.98 | 12.39 | 11.73 | 714,931 |
| Oct 01 2024 | 12.37 | 0.08 | 0.65% | 12.25 | 12.49 | 11.62 | 1,281,334 |
| Sep 30 2024 | 12.29 | 0.05 | 0.41% | 12.20 | 12.46 | 11.80 | 821,983 |
| Sep 27 2024 | 12.24 | -0.02 | -0.16% | 12.47 | 12.51 | 12.17 | 416,448 |
| Sep 26 2024 | 12.26 | -0.50 | -3.92% | 12.98 | 12.98 | 12.10 | 476,445 |
| Sep 25 2024 | 12.76 | -0.10 | -0.78% | 12.93 | 13.19 | 12.57 | 654,643 |
| Sep 24 2024 | 12.86 | -0.41 | -3.09% | 12.99 | 13.25 | 12.56 | 541,774 |
| Sep 23 2024 | 13.27 | -0.48 | -3.49% | 13.78 | 13.78 | 13.06 | 600,519 |
| Sep 20 2024 | 13.75 | -1.39 | -9.18% | 15.14 | 15.14 | 13.74 | 1,527,176 |
| Sep 19 2024 | 15.14 | -0.08 | -0.53% | 15.55 | 16.15 | 15.065 | 888,557 |
| Sep 18 2024 | 15.22 | 0.10 | 0.66% | 15.16 | 15.86 | 15.02 | 820,988 |
| Sep 17 2024 | 15.12 | 0.40 | 2.72% | 14.77 | 15.36 | 14.64 | 937,224 |
| Sep 16 2024 | 14.72 | 0.25 | 1.73% | 14.47 | 14.805 | 14.07 | 2,321,462 |
| Sep 13 2024 | 14.47 | 0.76 | 5.54% | 13.79 | 14.66 | 13.71 | 563,538 |
| Sep 12 2024 | 13.71 | -1.03 | -6.99% | 14.845 | 14.87 | 13.62 | 540,370 |
| Sep 11 2024 | 14.74 | -1.18 | -7.41% | 15.89 | 15.91 | 14.08 | 392,596 |
| Sep 10 2024 | 15.92 | 0.57 | 3.71% | 15.43 | 15.92 | 14.80 | 321,261 |
| Sep 09 2024 | 15.35 | 0.65 | 4.42% | 14.77 | 15.555 | 14.77 | 435,611 |
| Sep 06 2024 | 14.70 | -0.45 | -2.97% | 15.28 | 15.28 | 14.16 | 319,336 |
| Sep 05 2024 | 15.15 | -0.34 | -2.19% | 15.62 | 15.72 | 14.7899 | 334,428 |
| Sep 04 2024 | 15.49 | 0.46 | 3.06% | 15.12 | 15.52 | 14.86 | 617,892 |
| Sep 03 2024 | 15.03 | 0.48 | 3.30% | 14.65 | 15.53 | 14.35 | 789,186 |
| Aug 30 2024 | 14.55 | 0.65 | 4.68% | 13.99 | 14.655 | 13.66 | 612,655 |
| Aug 29 2024 | 13.90 | 0.17 | 1.24% | 13.84 | 14.21 | 13.58 | 242,034 |
| Aug 28 2024 | 13.73 | -0.14 | -1.01% | 13.79 | 14.0299 | 13.52 | 186,332 |
| Aug 27 2024 | 13.87 | -0.31 | -2.19% | 14.13 | 14.13 | 13.61 | 194,721 |
