|
Closing price on 1/11/2019
|
|
| Open |
17.20 |
| High |
18.50 |
| Low |
17.20 |
| Volume |
410 |
| Split-adjusted Price |
10.94 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
+0.50 / +2.78%
|
17.20
|
18.50
|
17.20
|
18.50
|
17.85
|
10.94
|
410
|
|
|
1/10/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.65
|
222,600
|
|
|
1/9/2019
|
-0.90 / -4.76%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.10
|
10.65
|
30
|
|
|
1/8/2019
|
+0.75 / +4.13%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.18
|
318,620
|
|
|
1/7/2019
|
-1.25 / -6.44%
|
18.15
|
18.15
|
18.15
|
18.15
|
18.15
|
10.74
|
50,610
|
|
|
1/4/2019
|
+0.50 / +2.65%
|
17.80
|
19.40
|
17.60
|
19.40
|
19.10
|
11.48
|
1,990
|
|
|
1/3/2019
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.18
|
0
|
|
|
1/2/2019
|
-0.10 / -0.53%
|
17.90
|
18.90
|
17.90
|
18.90
|
18.29
|
11.18
|
820
|
|
|
12/28/2018
|
+1.00 / +5.56%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.99
|
11.24
|
9,480
|
|
|
12/27/2018
|
-1.00 / -5.26%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.96
|
10.65
|
5,010
|
|
|
12/26/2018
|
-0.70 / -3.55%
|
18.50
|
19.00
|
18.35
|
19.00
|
18.77
|
11.24
|
10,230
|
|
|
12/25/2018
|
0.00 / 0.00%
|
18.50
|
19.70
|
18.35
|
19.70
|
19.06
|
11.65
|
4,100
|
|
|
12/24/2018
|
+0.60 / +3.14%
|
20.00
|
20.00
|
18.00
|
19.70
|
19.72
|
11.65
|
10,040
|
|
|
12/21/2018
|
+1.20 / +6.70%
|
19.10
|
19.15
|
19.10
|
19.10
|
19.11
|
11.30
|
6,180
|
|
|
12/20/2018
|
-1.30 / -6.77%
|
18.05
|
18.05
|
17.90
|
17.90
|
17.98
|
10.59
|
550
|
|
|
12/19/2018
|
-0.20 / -1.03%
|
18.15
|
19.20
|
18.05
|
19.20
|
18.70
|
11.36
|
1,230
|
|
|
12/18/2018
|
+1.25 / +6.89%
|
17.10
|
19.40
|
17.00
|
19.40
|
19.08
|
11.48
|
1,520
|
|
|
12/17/2018
|
0.00 / 0.00%
|
17.10
|
18.15
|
17.00
|
18.15
|
17.60
|
10.74
|
430
|
|
|
12/14/2018
|
0.00 / 0.00%
|
17.00
|
18.15
|
17.00
|
18.15
|
17.58
|
10.74
|
710
|
|
|
12/13/2018
|
+1.15 / +6.76%
|
17.20
|
18.15
|
17.20
|
18.15
|
17.46
|
10.74
|
630
|
|
|
12/12/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.06
|
0
|
|
|
12/11/2018
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
10.06
|
40
|
|
|
12/10/2018
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.06
|
800
|
|
|
12/7/2018
|
+0.70 / +4.24%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.14
|
10.18
|
1,050
|
|
|
12/6/2018
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.76
|
500
|
|
|
12/5/2018
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.94
|
500
|
|
|
12/4/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.76
|
2,320
|
|
|
12/3/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.76
|
510
|
|
|
11/30/2018
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.00
|
9.76
|
500
|
|
|
11/29/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.76
|
40
|
|
|