Stock Building Supply Hldg Inc (STCK) Historical Stock Data
Historical Data
In the past 30 trading days, STCK is down -0.37% a day on average. There have been 14 days where Stock Building Supply Hldg Inc closed green and 16 days where STCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-08 | 214.50 | 219.00 | ↑$4.50 (2.10%) | 212.00 | 221.50 | 17.55K |
| 2020-10-07 | 215.50 | 217.00 | ↑$1.50 (0.70%) | 215.00 | 224.10 | 106.04K |
| 2020-10-06 | 217.50 | 218.50 | ↑$1.00 (0.46%) | 215.00 | 224.87 | 70.95K |
| 2020-10-05 | 215.50 | 219.00 | ↑$3.50 (1.62%) | 213.00 | 226.50 | 45.62K |
| 2020-10-02 | 225.00 | 218.00 | ↓$7.00 (-3.11%) | 210.00 | 225.00 | 628.86K |
| 2020-10-01 | 218.00 | 215.00 | ↓$3.00 (-1.38%) | 212.50 | 224.00 | 201.49K |
| 2020-09-30 | 212.50 | 215.50 | ↑$3.00 (1.41%) | 208.50 | 222.00 | 611.06K |
| 2020-09-29 | 209.00 | 210.00 | ↑$1.00 (0.48%) | 206.00 | 213.50 | 183.12K |
| 2020-09-28 | 218.00 | 210.00 | ↓$8.00 (-3.67%) | 208.00 | 220.00 | 56.51K |
| 2020-09-25 | 220.00 | 214.00 | ↓$6.00 (-2.73%) | 211.00 | 224.50 | 61.59K |
| 2020-09-24 | 197.40 | 224.50 | ↑$27.10 (13.73%) | 194.82 | 229.00 | 1.51M |
| 2020-09-23 | 200.00 | 195.40 | ↓$4.60 (-2.30%) | 193.20 | 205.50 | 40.69K |
| 2020-09-22 | 203.50 | 199.00 | ↓$4.50 (-2.21%) | 190.20 | 206.00 | 122.76K |
| 2020-09-21 | 205.00 | 195.60 | ↓$9.40 (-4.59%) | 191.58 | 213.50 | 288.15K |
| 2020-09-18 | 210.50 | 206.50 | ↓$4.00 (-1.90%) | 203.50 | 220.50 | 343.16K |
| 2020-09-17 | 212.00 | 205.00 | ↓$7.00 (-3.30%) | 205.00 | 217.00 | 126.93K |
| 2020-09-16 | 215.50 | 214.50 | ↓$1.00 (-0.46%) | 205.00 | 216.50 | 89.01K |
| 2020-09-15 | 223.50 | 213.50 | ↓$10.00 (-4.47%) | 206.00 | 225.00 | 163.64K |
| 2020-09-14 | 218.00 | 214.50 | ↓$3.50 (-1.61%) | 208.00 | 225.00 | 275.14K |
| 2020-09-11 | 214.00 | 219.00 | ↑$5.00 (2.34%) | 210.38 | 223.50 | 34.85K |
| 2020-09-10 | 220.00 | 214.00 | ↓$6.00 (-2.73%) | 214.00 | 226.50 | 114.39K |
| 2020-09-09 | 220.00 | 221.00 | ↑$1.00 (0.45%) | 213.50 | 228.00 | 41.62K |
| 2020-09-08 | 222.00 | 220.00 | ↓$2.00 (-0.90%) | 216.00 | 225.00 | 28.55K |
| 2020-09-07 | 223.50 | 221.00 | ↓$2.50 (-1.12%) | 218.00 | 225.00 | 334.79K |
| 2020-09-04 | 215.50 | 220.00 | ↑$4.50 (2.09%) | 213.50 | 223.50 | 237.38K |
| 2020-09-03 | 228.00 | 225.50 | ↓$2.50 (-1.10%) | 220.00 | 228.00 | 71.49K |
| 2020-09-02 | 221.00 | 222.00 | ↑$1.00 (0.45%) | 218.00 | 226.28 | 40.96K |
| 2020-09-01 | 220.00 | 221.50 | ↑$1.50 (0.68%) | 219.00 | 223.10 | 172.47K |
| 2020-08-28 | 220.00 | 220.00 | ↑$0.00 (0.00%) | 217.00 | 225.50 | 50.36K |
| 2020-08-27 | 220.00 | 220.00 | ↑$0.00 (0.00%) | 220.00 | 228.00 | 189.91K |
Create an account or log in to view more rows.
$STCK almost time for the running
$STCK bounce back baby
$STCK hold and buy… go green go!!!
$STCK is being added
$STCK Bull flag forming?
$STCK gap it slap it ask it !
$STCK soon
$STCK buy
$STCK this is just going to go up forever
$STCK I gave in! Bought more 100 shares