|
Closing price on 1/23/2017
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
29.00 |
| Volume |
60 |
| Split-adjusted Price |
11.82 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2017
|
+0.30 / +1.05%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.82
|
60
|
|
|
1/20/2017
|
+0.20 / +0.70%
|
29.80
|
29.80
|
28.70
|
28.70
|
29.21
|
11.70
|
1,780
|
|
|
1/19/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
11.62
|
1,050
|
|
|
1/18/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
26.70
|
28.50
|
28.62
|
11.62
|
3,110
|
|
|
1/17/2017
|
+0.40 / +1.42%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.57
|
11.62
|
7,070
|
|
|
1/16/2017
|
+0.35 / +1.26%
|
28.10
|
29.30
|
27.10
|
28.10
|
28.11
|
11.46
|
14,370
|
|
|
1/13/2017
|
-0.45 / -1.60%
|
26.25
|
28.00
|
26.25
|
27.75
|
27.74
|
11.31
|
5,010
|
|
|
1/12/2017
|
+0.55 / +1.99%
|
28.20
|
28.20
|
27.70
|
28.20
|
28.12
|
11.50
|
12,090
|
|
|
1/11/2017
|
0.00 / 0.00%
|
27.65
|
27.65
|
27.65
|
27.65
|
27.65
|
11.27
|
0
|
|
|
1/10/2017
|
-0.35 / -1.25%
|
28.05
|
28.05
|
27.65
|
27.65
|
27.89
|
11.27
|
2,510
|
|
|
1/9/2017
|
-0.50 / -1.75%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.04
|
11.42
|
5,350
|
|
|
1/6/2017
|
+0.50 / +1.79%
|
28.00
|
28.50
|
27.25
|
28.50
|
28.06
|
11.62
|
10,030
|
|
|
1/5/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.10
|
11.42
|
770
|
|
|
1/4/2017
|
+0.10 / +0.36%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.10
|
11.42
|
1,760
|
|
|
1/3/2017
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.96
|
11.38
|
2,110
|
|
|
12/30/2016
|
+0.30 / +1.08%
|
27.75
|
28.00
|
27.75
|
28.00
|
28.00
|
11.42
|
5,500
|
|
|
12/29/2016
|
-0.20 / -0.72%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.98
|
11.29
|
22,870
|
|
|
12/28/2016
|
+0.30 / +1.09%
|
27.60
|
27.90
|
27.60
|
27.90
|
27.83
|
11.38
|
2,780
|
|
|
12/27/2016
|
+0.05 / +0.18%
|
28.00
|
28.00
|
27.55
|
27.60
|
27.85
|
11.25
|
12,890
|
|
|
12/26/2016
|
-0.35 / -1.25%
|
29.80
|
29.80
|
27.55
|
27.55
|
28.07
|
11.23
|
5,700
|
|
|
12/23/2016
|
+0.40 / +1.45%
|
28.00
|
28.00
|
27.50
|
27.90
|
27.68
|
11.38
|
6,070
|
|
|
12/22/2016
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.96
|
11.21
|
18,060
|
|
|
12/21/2016
|
+0.75 / +2.75%
|
27.35
|
28.00
|
27.35
|
28.00
|
27.43
|
11.42
|
7,000
|
|
|
12/20/2016
|
-0.10 / -0.37%
|
27.20
|
27.25
|
27.20
|
27.25
|
27.23
|
11.11
|
520
|
|
|
12/19/2016
|
+0.35 / +1.30%
|
27.00
|
27.80
|
27.00
|
27.35
|
27.36
|
11.15
|
4,020
|
|
|
12/16/2016
|
+0.45 / +1.69%
|
26.85
|
27.00
|
26.85
|
27.00
|
26.93
|
11.01
|
1,500
|
|
|
12/15/2016
|
0.00 / 0.00%
|
26.55
|
26.55
|
26.55
|
26.55
|
26.55
|
10.83
|
6,950
|
|
|
12/14/2016
|
-1.30 / -4.67%
|
26.35
|
26.55
|
26.35
|
26.55
|
26.45
|
10.83
|
4,710
|
|
|
12/13/2016
|
+1.80 / +6.91%
|
25.80
|
27.85
|
25.80
|
27.85
|
26.22
|
11.36
|
2,670
|
|
|
12/12/2016
|
+0.40 / +1.56%
|
26.00
|
26.05
|
25.80
|
26.05
|
25.93
|
10.62
|
8,910
|
|
|