|
Closing price on 1/27/2023
|
|
| Open |
11.40 |
| High |
11.65 |
| Low |
10.90 |
| Volume |
105,900 |
| Split-adjusted Price |
11.65 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2023
|
+0.75 / +6.88%
|
11.40
|
11.65
|
10.90
|
11.65
|
11.58
|
11.65
|
105,900
|
|
|
1/19/2023
|
+0.70 / +6.86%
|
10.20
|
10.90
|
9.70
|
10.90
|
10.60
|
10.90
|
136,100
|
|
|
1/18/2023
|
+0.65 / +6.81%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.18
|
10.20
|
118,500
|
|
|
1/17/2023
|
+0.62 / +6.94%
|
8.93
|
9.55
|
8.93
|
9.55
|
9.51
|
9.55
|
98,100
|
|
|
1/16/2023
|
+0.13 / +1.48%
|
8.80
|
8.93
|
8.63
|
8.93
|
8.67
|
8.93
|
134,800
|
|
|
1/13/2023
|
-0.08 / -0.90%
|
8.60
|
9.10
|
8.60
|
8.80
|
8.69
|
8.80
|
112,800
|
|
|
1/12/2023
|
+0.28 / +3.26%
|
8.60
|
8.90
|
8.50
|
8.88
|
8.53
|
8.88
|
58,100
|
|
|
1/11/2023
|
-0.20 / -2.27%
|
8.85
|
8.88
|
8.50
|
8.60
|
8.66
|
8.60
|
82,600
|
|
|
1/10/2023
|
-0.50 / -5.38%
|
9.20
|
9.20
|
8.65
|
8.80
|
8.81
|
8.80
|
16,100
|
|
|
1/9/2023
|
-0.13 / -1.38%
|
10.05
|
10.05
|
9.21
|
9.30
|
9.77
|
9.30
|
87,400
|
|
|
1/6/2023
|
+0.61 / +6.92%
|
9.43
|
9.43
|
9.43
|
9.43
|
9.43
|
9.43
|
86,100
|
|
|
1/5/2023
|
+0.57 / +6.91%
|
8.45
|
8.82
|
8.25
|
8.82
|
8.73
|
8.82
|
90,400
|
|
|
1/4/2023
|
+0.32 / +4.04%
|
7.93
|
8.38
|
7.93
|
8.25
|
8.10
|
8.25
|
21,200
|
|
|
1/3/2023
|
+0.28 / +3.66%
|
7.66
|
7.93
|
7.60
|
7.93
|
7.89
|
7.93
|
35,400
|
|
|
12/30/2022
|
-0.08 / -1.03%
|
7.90
|
7.95
|
7.65
|
7.65
|
7.81
|
7.65
|
21,000
|
|
|
12/29/2022
|
+0.02 / +0.26%
|
7.71
|
7.90
|
7.71
|
7.73
|
7.74
|
7.73
|
6,400
|
|
|
12/28/2022
|
-0.18 / -2.28%
|
7.90
|
7.95
|
7.71
|
7.71
|
7.87
|
7.71
|
1,200
|
|
|
12/27/2022
|
+0.10 / +1.28%
|
7.79
|
7.93
|
7.79
|
7.89
|
7.80
|
7.89
|
10,700
|
|
|
12/26/2022
|
-0.07 / -0.89%
|
7.80
|
8.00
|
7.79
|
7.79
|
7.83
|
7.79
|
9,700
|
|
|
12/23/2022
|
-0.14 / -1.75%
|
7.81
|
8.01
|
7.80
|
7.86
|
7.94
|
7.86
|
4,200
|
|
|
12/22/2022
|
-0.03 / -0.37%
|
8.13
|
8.13
|
8.00
|
8.00
|
8.02
|
8.00
|
4,000
|
|
|
12/21/2022
|
+0.27 / +3.48%
|
7.77
|
8.05
|
7.77
|
8.03
|
7.98
|
8.03
|
25,200
|
|
|
12/20/2022
|
-0.24 / -3.00%
|
7.90
|
7.90
|
7.75
|
7.76
|
7.75
|
7.76
|
15,700
|
|
|
12/19/2022
|
0.00 / 0.00%
|
7.82
|
8.00
|
7.82
|
8.00
|
7.94
|
8.00
|
14,500
|
|
|
12/16/2022
|
-0.03 / -0.37%
|
8.03
|
8.03
|
8.00
|
8.00
|
8.01
|
8.00
|
11,100
|
|
|
12/15/2022
|
-0.02 / -0.25%
|
8.10
|
8.15
|
7.75
|
8.03
|
8.08
|
8.03
|
2,000
|
|
|
12/14/2022
|
+0.01 / +0.12%
|
8.10
|
8.10
|
7.85
|
8.05
|
8.06
|
8.05
|
5,900
|
|
|
12/13/2022
|
-0.01 / -0.12%
|
8.05
|
8.05
|
7.51
|
8.04
|
7.94
|
8.04
|
10,600
|
|
|
12/12/2022
|
-0.04 / -0.49%
|
8.00
|
8.10
|
8.00
|
8.05
|
8.02
|
8.05
|
14,700
|
|
|
12/9/2022
|
+0.10 / +1.25%
|
7.99
|
8.17
|
7.98
|
8.09
|
8.01
|
8.09
|
10,900
|
|
|